Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
1.710
+0.130 (8.23%)
At close: Oct 7, 2025, 4:00 PM EDT
1.700
-0.010 (-0.58%)
After-hours: Oct 7, 2025, 7:59 PM EDT

Tilray Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20251.581.741.571.711.718.23%124,885,071
Oct 6, 20251.651.651.511.581.58-2.47%87,391,915
Oct 3, 20251.651.701.591.621.620.62%84,874,211
Oct 2, 20251.671.881.591.611.61-2.72%118,690,269
Oct 1, 20251.671.741.641.661.66-4.34%84,444,571
Sep 30, 20251.731.821.621.731.73-6.49%163,061,955
Sep 29, 20251.361.861.341.851.8560.87%373,798,687
Sep 26, 20251.181.211.141.151.15-3.36%43,401,485
Sep 25, 20251.231.241.171.191.19-5.56%57,284,777
Sep 24, 20251.241.331.231.261.261.61%42,004,561
Sep 23, 20251.191.301.181.241.243.33%55,021,687
Sep 22, 20251.201.221.161.201.20-0.83%25,810,724
Sep 19, 20251.261.271.201.211.21-3.97%32,700,154
Sep 18, 20251.211.291.191.261.265.88%49,812,303
Sep 17, 20251.221.251.171.191.19-2.46%36,012,202
Sep 16, 20251.181.261.151.221.223.39%37,943,006
Sep 15, 20251.121.191.111.181.185.36%36,324,073
Sep 12, 20251.101.151.081.121.125.66%46,750,397
Sep 11, 20251.061.111.031.061.06-2.75%52,638,250
Sep 10, 20251.141.141.081.091.09-4.39%40,069,838
Sep 9, 20251.101.171.091.141.141.79%43,135,639
Sep 8, 20251.191.191.091.121.12-5.88%55,618,470
Sep 5, 20251.161.221.141.191.193.48%41,189,918
Sep 4, 20251.181.191.101.151.15-2.95%42,807,496
Sep 3, 20251.261.281.151.191.19-5.20%49,107,227
Sep 2, 20251.281.331.211.251.25-9.42%54,976,748
Aug 29, 20251.441.461.361.381.38-6.12%51,262,436
Aug 28, 20251.421.501.361.471.477.30%86,192,036
Aug 27, 20251.441.461.351.371.37-5.52%76,638,901
Aug 26, 20251.531.551.371.451.454.32%144,112,808
Aug 25, 20251.251.411.231.391.3920.87%154,395,466
Aug 22, 20251.131.181.091.151.153.60%51,634,239
Aug 21, 20251.041.141.031.111.114.72%46,239,899
Aug 20, 20251.051.091.011.061.06-37,180,565
Aug 19, 20251.131.141.021.061.06-7.02%42,711,456
Aug 18, 20251.101.191.071.141.1410.68%57,371,306
Aug 15, 20251.221.251.021.031.03-12.71%90,051,067
Aug 14, 20251.151.371.131.181.18-5.60%155,115,733
Aug 13, 20250.961.250.961.251.2531.51%190,564,797
Aug 12, 20251.111.200.940.950.953.32%291,437,565
Aug 11, 20250.790.920.720.920.9241.82%268,296,807
Aug 8, 20250.660.680.640.650.65-0.28%28,827,494
Aug 7, 20250.630.650.620.650.655.40%15,906,681
Aug 6, 20250.630.660.610.620.62-2.93%21,934,398
Aug 5, 20250.610.640.600.640.644.61%23,725,202
Aug 4, 20250.580.610.570.610.616.88%18,937,567
Aug 1, 20250.560.620.550.570.57-2.10%20,514,168
Jul 31, 20250.620.630.560.580.58-5.14%29,946,665
Jul 30, 20250.590.620.580.610.616.15%33,441,339
Jul 29, 20250.600.630.550.580.58-17.55%71,475,289