Skip to main content
logo

Tilray Brands, Inc. (TLRY)

NASDAQ: TLRY · Real-Time Price · USD
1.120
+0.060 (5.66%)
At close: Sep 12, 2025, 4:00 PM EDT
1.130
+0.010 (0.89%)
After-hours: Sep 12, 2025, 7:59 PM EDT

Tilray Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20251.101.151.081.121.125.66%46,252,044
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
Jul 28, 20250.690.710.670.700.701.63%39,731,169
Jul 25, 20250.710.710.650.690.69-2.03%39,973,386
Jul 24, 20250.730.740.700.700.70-4.52%30,856,454
Jul 23, 20250.830.830.710.740.74-6.34%71,044,980
Jul 22, 20250.700.790.690.790.7916.69%90,156,432
Jul 21, 20250.630.690.620.670.678.40%41,585,032
Jul 18, 20250.610.660.610.620.621.64%29,243,761
Jul 17, 20250.600.630.590.610.611.43%20,477,799
Jul 16, 20250.600.620.590.600.601.58%23,372,276
Jul 15, 20250.670.670.590.590.59-9.67%37,449,805
Jul 14, 20250.580.660.580.660.6613.14%33,901,967
Jul 11, 20250.630.630.580.580.58-8.88%35,470,812
Jul 10, 20250.670.680.620.640.64-5.63%51,287,182
Jul 9, 20250.610.700.580.680.6814.37%125,639,692
Jul 8, 20250.510.600.490.590.5917.26%91,386,096
Jul 7, 20250.530.530.480.500.50-6.55%47,856,313
Jul 3, 20250.490.550.460.540.5411.03%43,044,202