Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
0.8991
-0.0629 (-6.54%)
At close: Nov 20, 2025, 4:00 PM EST
0.9026
+0.0035 (0.39%)
After-hours: Nov 20, 2025, 7:58 PM EST
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.01 | 1.04 | 0.89 | 0.90 | 0.90 | -6.54% | 42,100,734 |
| Nov 19, 2025 | 1.03 | 1.04 | 0.93 | 0.96 | 0.96 | -6.60% | 58,665,546 |
| Nov 18, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | - | 41,498,836 |
| Nov 17, 2025 | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | -4.63% | 48,778,256 |
| Nov 14, 2025 | 1.07 | 1.13 | 1.06 | 1.08 | 1.08 | -4.42% | 59,205,333 |
| Nov 13, 2025 | 1.18 | 1.22 | 1.12 | 1.13 | 1.13 | -8.13% | 55,044,360 |
| Nov 12, 2025 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -4.65% | 34,391,411 |
| Nov 11, 2025 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 30,276,266 |
| Nov 10, 2025 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 5.65% | 42,049,527 |
| Nov 7, 2025 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 2.48% | 38,098,795 |
| Nov 6, 2025 | 1.27 | 1.28 | 1.20 | 1.21 | 1.21 | -5.47% | 36,351,513 |
| Nov 5, 2025 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | 3.23% | 37,565,164 |
| Nov 4, 2025 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | -5.34% | 49,016,648 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 31,005,137 |
| Oct 31, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.88% | 40,518,965 |
| Oct 30, 2025 | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 76,083,678 |
| Oct 29, 2025 | 1.37 | 1.42 | 1.34 | 1.36 | 1.36 | -1.45% | 59,629,614 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.37 | 1.38 | 1.38 | -6.12% | 73,822,703 |
| Oct 27, 2025 | 1.53 | 1.53 | 1.43 | 1.47 | 1.47 | -1.34% | 67,228,106 |
| Oct 24, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | 0.68% | 48,880,025 |
| Oct 23, 2025 | 1.44 | 1.54 | 1.43 | 1.48 | 1.48 | 2.07% | 53,775,333 |
| Oct 22, 2025 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 88,812,957 |
| Oct 21, 2025 | 1.55 | 1.56 | 1.48 | 1.48 | 1.48 | -5.73% | 59,696,628 |
| Oct 20, 2025 | 1.56 | 1.62 | 1.54 | 1.57 | 1.57 | 0.64% | 56,386,396 |
| Oct 17, 2025 | 1.49 | 1.57 | 1.48 | 1.56 | 1.56 | 1.30% | 68,115,403 |
| Oct 16, 2025 | 1.68 | 1.69 | 1.52 | 1.54 | 1.54 | -8.33% | 82,809,526 |
| Oct 15, 2025 | 1.66 | 1.84 | 1.57 | 1.68 | 1.68 | 5.00% | 122,404,166 |
| Oct 14, 2025 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -5.33% | 75,520,448 |
| Oct 13, 2025 | 1.81 | 1.82 | 1.65 | 1.69 | 1.69 | -1.74% | 55,242,344 |
| Oct 10, 2025 | 2.01 | 2.02 | 1.71 | 1.72 | 1.72 | -18.10% | 152,199,601 |
| Oct 9, 2025 | 1.99 | 2.32 | 1.93 | 2.10 | 2.10 | 22.09% | 302,863,398 |
| Oct 8, 2025 | 1.73 | 1.77 | 1.61 | 1.72 | 1.72 | 0.58% | 111,306,109 |
| Oct 7, 2025 | 1.58 | 1.74 | 1.57 | 1.71 | 1.71 | 8.23% | 126,083,349 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.51 | 1.58 | 1.58 | -2.47% | 87,391,915 |
| Oct 3, 2025 | 1.65 | 1.70 | 1.59 | 1.62 | 1.62 | 0.62% | 84,874,211 |
| Oct 2, 2025 | 1.67 | 1.88 | 1.59 | 1.61 | 1.61 | -2.72% | 118,690,269 |
| Oct 1, 2025 | 1.67 | 1.74 | 1.64 | 1.66 | 1.66 | -4.34% | 84,444,571 |
| Sep 30, 2025 | 1.73 | 1.82 | 1.62 | 1.73 | 1.73 | -6.49% | 163,061,955 |
| Sep 29, 2025 | 1.36 | 1.86 | 1.34 | 1.85 | 1.85 | 60.87% | 373,798,687 |
| Sep 26, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 43,401,485 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -5.56% | 57,284,777 |
| Sep 24, 2025 | 1.24 | 1.33 | 1.23 | 1.26 | 1.26 | 1.61% | 42,004,561 |
| Sep 23, 2025 | 1.19 | 1.30 | 1.18 | 1.24 | 1.24 | 3.33% | 55,021,687 |
| Sep 22, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 25,810,724 |
| Sep 19, 2025 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 32,700,154 |
| Sep 18, 2025 | 1.21 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 49,812,303 |
| Sep 17, 2025 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -2.46% | 36,012,202 |
| Sep 16, 2025 | 1.18 | 1.26 | 1.15 | 1.22 | 1.22 | 3.39% | 37,943,006 |
| Sep 15, 2025 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 5.36% | 36,324,073 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 5.66% | 46,750,397 |