Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
0.6627
-0.0513 (-7.18%)
At close: Mar 28, 2025, 4:00 PM
0.6594
-0.0033 (-0.50%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.70 | 0.71 | 0.66 | 0.66 | 0.66 | -7.18% | 17,147,602 |
| Mar 27, 2025 | 0.65 | 0.74 | 0.65 | 0.71 | 0.71 | 8.97% | 48,133,136 |
| Mar 26, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -3.87% | 12,621,800 |
| Mar 25, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.10% | 13,815,164 |
| Mar 24, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 4.97% | 24,057,172 |
| Mar 21, 2025 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | 0.23% | 34,372,427 |
| Mar 20, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 0.98% | 18,286,463 |
| Mar 19, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.96% | 38,989,459 |
| Mar 18, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 4.84% | 46,508,140 |
| Mar 17, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 5.67% | 50,762,721 |
| Mar 14, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 3.53% | 37,074,444 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -7.90% | 41,937,937 |
| Mar 12, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 71,053,131 |
| Mar 11, 2025 | 0.65 | 0.65 | 0.58 | 0.61 | 0.61 | -6.22% | 49,995,401 |
| Mar 10, 2025 | 0.68 | 0.69 | 0.63 | 0.65 | 0.65 | -6.30% | 23,590,708 |
| Mar 7, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 2.65% | 41,010,532 |
| Mar 6, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -5.92% | 30,895,378 |
| Mar 5, 2025 | 0.71 | 0.75 | 0.66 | 0.72 | 0.72 | 3.49% | 48,891,405 |
| Mar 4, 2025 | 0.66 | 0.72 | 0.64 | 0.69 | 0.69 | 1.57% | 34,341,414 |
| Mar 3, 2025 | 0.74 | 0.75 | 0.68 | 0.68 | 0.68 | -7.02% | 32,186,499 |
| Feb 28, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -3.29% | 41,344,431 |
| Feb 27, 2025 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -4.69% | 31,831,330 |
| Feb 26, 2025 | 0.81 | 0.84 | 0.79 | 0.80 | 0.80 | -1.19% | 18,360,417 |
| Feb 25, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -3.94% | 36,569,867 |
| Feb 24, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -11.71% | 40,490,880 |
| Feb 21, 2025 | 0.87 | 1.03 | 0.83 | 0.95 | 0.95 | 9.66% | 82,171,161 |
| Feb 20, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -0.69% | 33,350,885 |
| Feb 19, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.34% | 56,611,081 |
| Feb 18, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -4.10% | 56,003,452 |
| Feb 14, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -1.11% | 26,169,918 |
| Feb 13, 2025 | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | -0.63% | 41,673,960 |
| Feb 12, 2025 | 0.93 | 0.97 | 0.91 | 0.95 | 0.95 | 1.05% | 29,011,990 |
| Feb 11, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -4.19% | 43,383,357 |
| Feb 10, 2025 | 1.01 | 1.01 | 0.94 | 0.98 | 0.98 | -1.95% | 80,260,469 |
| Feb 7, 2025 | 1.04 | 1.06 | 0.99 | 1.00 | 1.00 | -5.66% | 66,160,598 |
| Feb 6, 2025 | 1.07 | 1.13 | 1.03 | 1.06 | 1.06 | -0.93% | 62,162,006 |
| Feb 5, 2025 | 1.03 | 1.20 | 1.01 | 1.07 | 1.07 | 7.00% | 114,368,673 |
| Feb 4, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | 1.01% | 38,293,455 |
| Feb 3, 2025 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | -5.71% | 53,946,087 |
| Jan 31, 2025 | 1.13 | 1.14 | 1.04 | 1.05 | 1.05 | -7.08% | 38,419,195 |
| Jan 30, 2025 | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | 8.65% | 45,659,663 |
| Jan 29, 2025 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -4.59% | 61,394,631 |
| Jan 28, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 27,784,114 |
| Jan 27, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 34,541,844 |
| Jan 24, 2025 | 1.12 | 1.18 | 1.11 | 1.14 | 1.14 | 1.79% | 36,231,730 |
| Jan 23, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 42,612,763 |
| Jan 22, 2025 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 37,645,378 |
| Jan 21, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 52,710,141 |
| Jan 17, 2025 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 33,919,243 |
| Jan 16, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | - | 51,750,265 |