Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
1.290
-0.020 (-1.53%)
At close: Nov 20, 2024, 4:00 PM
1.300
+0.010 (0.78%)
Pre-market: Nov 21, 2024, 7:35 AM EST
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 27,463,604 |
| Nov 19, 2024 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 23,346,938 |
| Nov 18, 2024 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 29,276,699 |
| Nov 15, 2024 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 25,225,730 |
| Nov 14, 2024 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 21,474,377 |
| Nov 13, 2024 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | -2.04% | 28,598,478 |
| Nov 12, 2024 | 1.39 | 1.51 | 1.36 | 1.47 | 1.47 | 5.00% | 42,201,610 |
| Nov 11, 2024 | 1.49 | 1.50 | 1.40 | 1.40 | 1.40 | -6.04% | 40,659,012 |
| Nov 8, 2024 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -3.87% | 28,493,627 |
| Nov 7, 2024 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | 0.65% | 29,601,275 |
| Nov 6, 2024 | 1.63 | 1.69 | 1.50 | 1.54 | 1.54 | -12.99% | 56,070,579 |
| Nov 5, 2024 | 1.74 | 1.78 | 1.71 | 1.77 | 1.77 | 2.31% | 27,793,673 |
| Nov 4, 2024 | 1.68 | 1.82 | 1.67 | 1.73 | 1.73 | 5.49% | 66,268,377 |
| Nov 1, 2024 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | - | 16,241,068 |
| Oct 31, 2024 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 13,778,923 |
| Oct 30, 2024 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 15,775,350 |
| Oct 29, 2024 | 1.72 | 1.77 | 1.70 | 1.71 | 1.71 | -1.16% | 23,317,095 |
| Oct 28, 2024 | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 26,021,798 |
| Oct 25, 2024 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 3.05% | 28,364,943 |
| Oct 24, 2024 | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | -2.38% | 18,809,569 |
| Oct 23, 2024 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 30,934,461 |
| Oct 22, 2024 | 1.58 | 1.73 | 1.57 | 1.71 | 1.71 | 8.23% | 51,650,669 |
| Oct 21, 2024 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 10,460,188 |
| Oct 18, 2024 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 9,902,150 |
| Oct 17, 2024 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 10,412,538 |
| Oct 16, 2024 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 11,703,870 |
| Oct 15, 2024 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 19,160,184 |
| Oct 14, 2024 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 20,675,756 |
| Oct 11, 2024 | 1.58 | 1.65 | 1.55 | 1.63 | 1.63 | 2.52% | 24,979,684 |
| Oct 10, 2024 | 1.62 | 1.63 | 1.45 | 1.59 | 1.59 | -2.45% | 35,605,397 |
| Oct 9, 2024 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 36,459,474 |
| Oct 8, 2024 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | - | 25,837,645 |
| Oct 7, 2024 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | 22,495,037 |
| Oct 4, 2024 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 23,258,358 |
| Oct 3, 2024 | 1.68 | 1.77 | 1.66 | 1.70 | 1.70 | 1.19% | 38,543,503 |
| Oct 2, 2024 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 28,323,187 |
| Oct 1, 2024 | 1.75 | 1.77 | 1.68 | 1.68 | 1.68 | -4.55% | 32,849,320 |
| Sep 30, 2024 | 1.74 | 1.85 | 1.73 | 1.76 | 1.76 | 1.15% | 35,246,708 |
| Sep 27, 2024 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | - | 14,995,428 |
| Sep 26, 2024 | 1.71 | 1.76 | 1.68 | 1.74 | 1.74 | 3.57% | 29,163,241 |
| Sep 25, 2024 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 16,574,948 |
| Sep 24, 2024 | 1.71 | 1.78 | 1.70 | 1.72 | 1.72 | 1.78% | 40,276,042 |
| Sep 23, 2024 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 25,912,790 |
| Sep 20, 2024 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -3.37% | 21,717,452 |
| Sep 19, 2024 | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 15,568,611 |
| Sep 18, 2024 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -0.55% | 21,409,612 |
| Sep 17, 2024 | 1.81 | 1.88 | 1.80 | 1.81 | 1.81 | 0.56% | 20,662,151 |
| Sep 16, 2024 | 1.75 | 1.81 | 1.73 | 1.80 | 1.80 | 3.45% | 16,141,847 |
| Sep 13, 2024 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 20,725,243 |
| Sep 12, 2024 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 19,500,777 |
| Sep 11, 2024 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 1.18% | 18,655,543 |
| Sep 10, 2024 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | - | 18,706,050 |
| Sep 9, 2024 | 1.66 | 1.73 | 1.65 | 1.70 | 1.70 | 4.94% | 30,573,894 |
| Sep 6, 2024 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 23,956,200 |
| Sep 5, 2024 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 16,248,194 |
| Sep 4, 2024 | 1.67 | 1.72 | 1.66 | 1.66 | 1.66 | -1.19% | 16,392,795 |
| Sep 3, 2024 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 19,610,775 |
| Aug 30, 2024 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 14,367,540 |
| Aug 29, 2024 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | - | 16,613,187 |
| Aug 28, 2024 | 1.75 | 1.77 | 1.65 | 1.70 | 1.70 | -2.86% | 35,161,870 |
| Aug 27, 2024 | 1.84 | 1.85 | 1.75 | 1.75 | 1.75 | -5.91% | 38,819,780 |
| Aug 26, 2024 | 1.93 | 1.94 | 1.85 | 1.86 | 1.86 | -3.63% | 18,057,844 |
| Aug 23, 2024 | 1.88 | 1.95 | 1.87 | 1.93 | 1.93 | 3.21% | 16,448,154 |
| Aug 22, 2024 | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 12,282,725 |
| Aug 21, 2024 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 20,789,490 |
| Aug 20, 2024 | 1.93 | 1.95 | 1.85 | 1.87 | 1.87 | -3.11% | 14,040,702 |
| Aug 19, 2024 | 1.94 | 1.96 | 1.89 | 1.93 | 1.93 | -0.52% | 15,684,384 |
| Aug 16, 2024 | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 16,137,429 |
| Aug 15, 2024 | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | 1.56% | 19,533,290 |
| Aug 14, 2024 | 1.87 | 1.96 | 1.86 | 1.92 | 1.92 | 2.95% | 37,348,373 |
| Aug 13, 2024 | 1.79 | 1.89 | 1.78 | 1.87 | 1.87 | 4.48% | 18,109,937 |
| Aug 12, 2024 | 1.82 | 1.83 | 1.50 | 1.79 | 1.79 | -0.28% | 10,951,961 |
| Aug 9, 2024 | 1.84 | 1.85 | 1.77 | 1.79 | 1.79 | -3.24% | 15,619,678 |
| Aug 8, 2024 | 1.78 | 1.88 | 1.76 | 1.85 | 1.85 | 5.71% | 24,297,392 |
| Aug 7, 2024 | 1.82 | 1.85 | 1.73 | 1.75 | 1.75 | -3.31% | 31,560,404 |
| Aug 6, 2024 | 1.79 | 1.82 | 1.74 | 1.81 | 1.81 | 4.62% | 15,430,070 |
| Aug 5, 2024 | 1.70 | 1.79 | 1.68 | 1.73 | 1.73 | -6.99% | 23,772,307 |
| Aug 2, 2024 | 1.91 | 1.93 | 1.84 | 1.86 | 1.86 | -6.53% | 23,748,005 |
| Aug 1, 2024 | 2.02 | 2.11 | 1.98 | 1.99 | 1.99 | -1.97% | 33,237,950 |
| Jul 31, 2024 | 2.01 | 2.06 | 1.95 | 2.03 | 2.03 | 1.00% | 31,451,264 |
| Jul 30, 2024 | 2.03 | 2.15 | 1.94 | 2.01 | 2.01 | 9.84% | 72,132,459 |
| Jul 29, 2024 | 1.85 | 1.89 | 1.80 | 1.83 | 1.83 | - | 31,389,806 |
| Jul 26, 2024 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | 2.81% | 10,757,760 |
| Jul 25, 2024 | 1.81 | 1.85 | 1.77 | 1.78 | 1.78 | -0.56% | 14,388,326 |
| Jul 24, 2024 | 1.86 | 1.89 | 1.77 | 1.79 | 1.79 | -5.29% | 22,653,946 |
| Jul 23, 2024 | 1.91 | 1.96 | 1.89 | 1.89 | 1.89 | -1.56% | 17,926,046 |
| Jul 22, 2024 | 1.84 | 1.92 | 1.81 | 1.92 | 1.92 | 7.26% | 21,148,781 |
| Jul 19, 2024 | 1.84 | 1.85 | 1.77 | 1.79 | 1.79 | -2.19% | 14,068,042 |
| Jul 18, 2024 | 1.91 | 1.96 | 1.82 | 1.83 | 1.83 | -3.68% | 18,194,357 |
| Jul 17, 2024 | 1.88 | 2.01 | 1.87 | 1.90 | 1.90 | -1.55% | 20,899,569 |
| Jul 16, 2024 | 1.91 | 1.95 | 1.89 | 1.93 | 1.93 | 1.05% | 18,830,250 |
| Jul 15, 2024 | 1.83 | 1.97 | 1.82 | 1.91 | 1.91 | 1.60% | 21,727,427 |
| Jul 12, 2024 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 1.62% | 12,182,619 |
| Jul 11, 2024 | 1.84 | 1.88 | 1.81 | 1.85 | 1.85 | 1.09% | 16,494,965 |
| Jul 10, 2024 | 1.79 | 1.84 | 1.76 | 1.83 | 1.83 | 3.98% | 10,938,899 |
| Jul 9, 2024 | 1.76 | 1.85 | 1.74 | 1.76 | 1.76 | 0.86% | 16,429,409 |
| Jul 8, 2024 | 1.72 | 1.80 | 1.71 | 1.75 | 1.75 | 0.87% | 10,941,824 |
| Jul 5, 2024 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | - | 10,143,278 |
| Jul 3, 2024 | 1.66 | 1.79 | 1.65 | 1.73 | 1.73 | 4.85% | 16,945,357 |
| Jul 2, 2024 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 8,027,995 |