Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
1.260
+0.100 (8.62%)
At close: Dec 20, 2024, 4:00 PM
1.240
-0.020 (-1.59%)
After-hours: Dec 20, 2024, 7:59 PM EST
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.14 | 1.28 | 1.14 | 1.26 | 1.26 | 8.62% | 35,345,179 |
| Dec 19, 2024 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | - | 25,584,420 |
| Dec 18, 2024 | 1.21 | 1.25 | 1.16 | 1.16 | 1.16 | -6.45% | 27,623,616 |
| Dec 17, 2024 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 26,891,610 |
| Dec 16, 2024 | 1.19 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 30,605,731 |
| Dec 13, 2024 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 48,548,000 |
| Dec 12, 2024 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -3.97% | 32,153,340 |
| Dec 11, 2024 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 38,814,508 |
| Dec 10, 2024 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 31,800,945 |
| Dec 9, 2024 | 1.28 | 1.38 | 1.28 | 1.31 | 1.31 | 2.34% | 41,495,109 |
| Dec 6, 2024 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 34,431,125 |
| Dec 5, 2024 | 1.28 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 37,501,500 |
| Dec 4, 2024 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 18,327,300 |
| Dec 3, 2024 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 29,922,300 |
| Dec 2, 2024 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | - | 26,576,000 |
| Nov 29, 2024 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 11,141,008 |
| Nov 27, 2024 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 19,946,400 |
| Nov 26, 2024 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 21,482,620 |
| Nov 25, 2024 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 5.97% | 31,004,200 |
| Nov 22, 2024 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | 2.29% | 21,989,206 |
| Nov 21, 2024 | 1.30 | 1.36 | 1.28 | 1.31 | 1.31 | 1.55% | 30,417,728 |
| Nov 20, 2024 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 27,932,539 |
| Nov 19, 2024 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 23,346,938 |
| Nov 18, 2024 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 29,276,700 |
| Nov 15, 2024 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 25,225,730 |
| Nov 14, 2024 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 21,474,400 |
| Nov 13, 2024 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | -2.04% | 28,598,500 |
| Nov 12, 2024 | 1.39 | 1.51 | 1.36 | 1.47 | 1.47 | 5.00% | 42,201,610 |
| Nov 11, 2024 | 1.49 | 1.50 | 1.40 | 1.40 | 1.40 | -6.04% | 40,659,012 |
| Nov 8, 2024 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -3.87% | 28,493,627 |
| Nov 7, 2024 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | 0.65% | 29,601,300 |
| Nov 6, 2024 | 1.63 | 1.69 | 1.50 | 1.54 | 1.54 | -12.99% | 56,070,600 |
| Nov 5, 2024 | 1.74 | 1.78 | 1.71 | 1.77 | 1.77 | 2.31% | 27,793,700 |
| Nov 4, 2024 | 1.68 | 1.82 | 1.67 | 1.73 | 1.73 | 5.49% | 66,268,400 |
| Nov 1, 2024 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | - | 16,241,100 |
| Oct 31, 2024 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 13,778,923 |
| Oct 30, 2024 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 15,775,400 |
| Oct 29, 2024 | 1.72 | 1.77 | 1.70 | 1.71 | 1.71 | -1.16% | 23,317,100 |
| Oct 28, 2024 | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 26,021,800 |
| Oct 25, 2024 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 3.05% | 28,364,943 |
| Oct 24, 2024 | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | -2.38% | 18,809,600 |
| Oct 23, 2024 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 30,934,500 |
| Oct 22, 2024 | 1.58 | 1.73 | 1.57 | 1.71 | 1.71 | 8.23% | 51,650,700 |
| Oct 21, 2024 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 10,460,200 |
| Oct 18, 2024 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 9,902,200 |
| Oct 17, 2024 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 10,412,538 |
| Oct 16, 2024 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 11,703,900 |
| Oct 15, 2024 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 19,160,200 |
| Oct 14, 2024 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 20,675,800 |
| Oct 11, 2024 | 1.58 | 1.65 | 1.55 | 1.63 | 1.63 | 2.52% | 24,979,700 |
| Oct 10, 2024 | 1.62 | 1.63 | 1.45 | 1.59 | 1.59 | -2.45% | 35,605,400 |
| Oct 9, 2024 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 36,459,500 |
| Oct 8, 2024 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | - | 25,837,645 |
| Oct 7, 2024 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | 22,495,037 |
| Oct 4, 2024 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 23,258,358 |
| Oct 3, 2024 | 1.68 | 1.77 | 1.66 | 1.70 | 1.70 | 1.19% | 38,543,503 |
| Oct 2, 2024 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 28,323,200 |
| Oct 1, 2024 | 1.75 | 1.77 | 1.68 | 1.68 | 1.68 | -4.55% | 32,849,320 |
| Sep 30, 2024 | 1.74 | 1.85 | 1.73 | 1.76 | 1.76 | 1.15% | 35,246,708 |
| Sep 27, 2024 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | - | 14,995,428 |
| Sep 26, 2024 | 1.71 | 1.76 | 1.68 | 1.74 | 1.74 | 3.57% | 29,163,241 |
| Sep 25, 2024 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 16,574,948 |
| Sep 24, 2024 | 1.71 | 1.78 | 1.70 | 1.72 | 1.72 | 1.78% | 40,276,042 |
| Sep 23, 2024 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 25,912,800 |
| Sep 20, 2024 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -3.37% | 21,717,500 |
| Sep 19, 2024 | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 15,568,611 |
| Sep 18, 2024 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -0.55% | 21,409,612 |
| Sep 17, 2024 | 1.81 | 1.88 | 1.80 | 1.81 | 1.81 | 0.56% | 20,662,200 |
| Sep 16, 2024 | 1.75 | 1.81 | 1.73 | 1.80 | 1.80 | 3.45% | 16,141,847 |
| Sep 13, 2024 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 20,725,243 |
| Sep 12, 2024 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 19,500,800 |
| Sep 11, 2024 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 1.18% | 18,655,543 |
| Sep 10, 2024 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | - | 18,706,100 |
| Sep 9, 2024 | 1.66 | 1.73 | 1.65 | 1.70 | 1.70 | 4.94% | 30,573,900 |
| Sep 6, 2024 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 23,956,200 |
| Sep 5, 2024 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 16,248,200 |
| Sep 4, 2024 | 1.67 | 1.72 | 1.66 | 1.66 | 1.66 | -1.19% | 16,599,000 |
| Sep 3, 2024 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 19,610,800 |
| Aug 30, 2024 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 14,367,540 |
| Aug 29, 2024 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | - | 16,613,200 |
| Aug 28, 2024 | 1.75 | 1.77 | 1.65 | 1.70 | 1.70 | -2.86% | 35,161,900 |
| Aug 27, 2024 | 1.84 | 1.85 | 1.75 | 1.75 | 1.75 | -5.91% | 38,819,800 |
| Aug 26, 2024 | 1.93 | 1.94 | 1.85 | 1.86 | 1.86 | -3.63% | 18,057,844 |
| Aug 23, 2024 | 1.88 | 1.95 | 1.87 | 1.93 | 1.93 | 3.21% | 16,448,200 |
| Aug 22, 2024 | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 12,282,725 |
| Aug 21, 2024 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 20,789,500 |
| Aug 20, 2024 | 1.93 | 1.95 | 1.85 | 1.87 | 1.87 | -3.11% | 14,040,702 |
| Aug 19, 2024 | 1.94 | 1.96 | 1.89 | 1.93 | 1.93 | -0.52% | 15,684,400 |
| Aug 16, 2024 | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 16,137,429 |
| Aug 15, 2024 | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | 1.56% | 19,533,300 |
| Aug 14, 2024 | 1.87 | 1.96 | 1.86 | 1.92 | 1.92 | 2.67% | 37,348,400 |
| Aug 13, 2024 | 1.79 | 1.89 | 1.78 | 1.87 | 1.87 | 4.47% | 18,109,937 |
| Aug 12, 2024 | 1.82 | 1.83 | 1.50 | 1.79 | 1.79 | - | 10,952,000 |
| Aug 9, 2024 | 1.84 | 1.85 | 1.77 | 1.79 | 1.79 | -3.24% | 15,619,700 |
| Aug 8, 2024 | 1.78 | 1.88 | 1.76 | 1.85 | 1.85 | 5.71% | 24,297,400 |
| Aug 7, 2024 | 1.82 | 1.85 | 1.73 | 1.75 | 1.75 | -3.31% | 31,560,404 |
| Aug 6, 2024 | 1.79 | 1.82 | 1.74 | 1.81 | 1.81 | 4.62% | 15,430,100 |
| Aug 5, 2024 | 1.70 | 1.79 | 1.68 | 1.73 | 1.73 | -6.99% | 23,772,307 |
| Aug 2, 2024 | 1.91 | 1.93 | 1.84 | 1.86 | 1.86 | -6.53% | 23,748,005 |
| Aug 1, 2024 | 2.02 | 2.11 | 1.98 | 1.99 | 1.99 | -1.97% | 33,238,000 |