Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
1.360
-0.020 (-1.45%)
At close: Oct 29, 2025, 4:00 PM EDT
1.350
-0.010 (-0.74%)
After-hours: Oct 29, 2025, 7:59 PM EDT

Tilray Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.371.421.341.361.36-1.45%59,299,923
Oct 28, 20251.471.471.371.381.38-6.12%73,822,703
Oct 27, 20251.531.531.431.471.47-1.34%67,228,106
Oct 24, 20251.491.531.481.491.490.68%48,880,025
Oct 23, 20251.441.541.431.481.482.07%53,775,333
Oct 22, 20251.471.481.401.451.45-2.03%88,812,957
Oct 21, 20251.551.561.481.481.48-5.73%59,696,628
Oct 20, 20251.561.621.541.571.570.64%56,386,396
Oct 17, 20251.491.571.481.561.561.30%68,115,403
Oct 16, 20251.681.691.521.541.54-8.33%82,809,526
Oct 15, 20251.661.841.571.681.685.00%122,404,166
Oct 14, 20251.641.661.591.601.60-5.33%75,520,448
Oct 13, 20251.811.821.651.691.69-1.74%55,242,344
Oct 10, 20252.012.021.711.721.72-18.10%152,199,601
Oct 9, 20251.992.321.932.102.1022.09%302,863,398
Oct 8, 20251.731.771.611.721.720.58%111,306,109
Oct 7, 20251.581.741.571.711.718.23%126,083,349
Oct 6, 20251.651.651.511.581.58-2.47%87,391,915
Oct 3, 20251.651.701.591.621.620.62%84,874,211
Oct 2, 20251.671.881.591.611.61-2.72%118,690,269
Oct 1, 20251.671.741.641.661.66-4.34%84,444,571
Sep 30, 20251.731.821.621.731.73-6.49%163,061,955
Sep 29, 20251.361.861.341.851.8560.87%373,798,687
Sep 26, 20251.181.211.141.151.15-3.36%43,401,485
Sep 25, 20251.231.241.171.191.19-5.56%57,284,777
Sep 24, 20251.241.331.231.261.261.61%42,004,561
Sep 23, 20251.191.301.181.241.243.33%55,021,687
Sep 22, 20251.201.221.161.201.20-0.83%25,810,724
Sep 19, 20251.261.271.201.211.21-3.97%32,700,154
Sep 18, 20251.211.291.191.261.265.88%49,812,303
Sep 17, 20251.221.251.171.191.19-2.46%36,012,202
Sep 16, 20251.181.261.151.221.223.39%37,943,006
Sep 15, 20251.121.191.111.181.185.36%36,324,073
Sep 12, 20251.101.151.081.121.125.66%46,750,397
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