Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
0.4476
-0.0024 (-0.53%)
At close: Apr 21, 2025, 4:00 PM
0.4465
-0.0011 (-0.25%)
After-hours: Apr 21, 2025, 7:42 PM EDT

Tilray Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20250.440.460.440.450.45-0.53%13,922,987
Apr 17, 20250.470.480.430.450.45-5.42%44,272,473
Apr 16, 20250.470.520.460.480.480.63%30,896,812
Apr 15, 20250.480.490.470.470.47-2.88%19,828,187
Apr 14, 20250.490.500.460.490.49-0.12%29,109,343
Apr 11, 20250.500.510.470.490.49-3.56%22,912,985
Apr 10, 20250.520.520.480.510.51-4.66%28,299,279
Apr 9, 20250.450.530.440.530.5316.17%32,083,220
Apr 8, 20250.570.580.450.460.46-21.23%62,714,790
Apr 7, 20250.560.600.540.580.58-2.18%24,492,363
Apr 4, 20250.590.590.550.590.59-4.16%22,222,426
Apr 3, 20250.620.640.610.620.62-5.14%12,168,803
Apr 2, 20250.640.660.640.650.65-0.43%9,890,790
Apr 1, 20250.650.670.640.650.65-0.50%14,886,223
Mar 31, 20250.640.660.610.660.66-0.78%17,660,226
Mar 28, 20250.700.710.660.660.66-7.18%17,147,602
Mar 27, 20250.650.740.650.710.718.97%48,133,136
Mar 26, 20250.670.680.650.660.66-3.87%12,621,800
Mar 25, 20250.690.690.670.680.68-0.10%13,815,164
Mar 24, 20250.680.690.660.680.684.97%24,057,172
Mar 21, 20250.650.680.620.650.650.23%34,372,427
Mar 20, 20250.630.660.630.650.650.98%18,286,463
Mar 19, 20250.680.680.630.640.64-4.96%38,989,459
Mar 18, 20250.660.690.650.680.684.84%46,508,140
Mar 17, 20250.610.650.610.640.645.67%50,762,721
Mar 14, 20250.590.620.580.610.613.53%37,074,444
Mar 13, 20250.640.640.580.590.59-7.90%41,937,937
Mar 12, 20250.620.640.600.640.644.92%71,053,131
Mar 11, 20250.650.650.580.610.61-6.22%49,995,401
Mar 10, 20250.680.690.630.650.65-6.30%23,590,708
Mar 7, 20250.680.700.660.690.692.65%41,010,532
Mar 6, 20250.690.700.670.680.68-5.92%30,895,378
Mar 5, 20250.710.750.660.720.723.49%48,891,405
Mar 4, 20250.660.720.640.690.691.57%34,341,414
Mar 3, 20250.740.750.680.680.68-7.02%32,186,499
Feb 28, 20250.760.760.720.740.74-3.29%41,344,431
Feb 27, 20250.800.820.750.760.76-4.69%31,831,330
Feb 26, 20250.810.840.790.800.80-1.19%18,360,417
Feb 25, 20250.840.840.780.810.81-3.94%36,569,867
Feb 24, 20250.910.910.840.840.84-11.71%40,490,880
Feb 21, 20250.871.030.830.950.959.66%82,171,161
Feb 20, 20250.880.880.840.870.87-0.69%33,350,885
Feb 19, 20250.890.890.850.870.87-2.34%56,611,081
Feb 18, 20250.930.940.880.890.89-4.10%56,003,452
Feb 14, 20250.940.970.930.930.93-1.11%26,169,918
Feb 13, 20250.960.970.910.940.94-0.63%41,673,960
Feb 12, 20250.930.970.910.950.951.05%29,011,990
Feb 11, 20250.970.980.930.940.94-4.19%43,383,357
Feb 10, 20251.011.010.940.980.98-1.95%80,260,469
Feb 7, 20251.041.060.991.001.00-5.66%66,160,598