Skip to main content
Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
1.740
+0.060 (3.57%)
At close: Sep 26, 2024, 4:00 PM
1.730
-0.010 (-0.57%)
After-hours: Sep 26, 2024, 7:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.711.761.681.741.743.57%29,073,397
Sep 25, 20241.731.731.681.681.68-2.33%16,574,948
Sep 24, 20241.711.781.701.721.721.78%40,276,042
Sep 23, 20241.711.731.681.691.69-1.74%25,912,790
Sep 20, 20241.781.781.701.721.72-3.37%21,717,452
Sep 19, 20241.831.841.771.781.78-1.11%15,568,611
Sep 18, 20241.811.871.791.801.80-0.55%21,409,612
Sep 17, 20241.811.881.801.811.810.56%20,662,151
Sep 16, 20241.751.811.731.801.803.45%16,141,847
Sep 13, 20241.701.751.701.741.742.35%20,725,243
Sep 12, 20241.721.741.691.701.70-1.16%19,500,777
Sep 11, 20241.701.731.671.721.721.18%18,655,543
Sep 10, 20241.711.711.651.701.70-18,706,050
Sep 9, 20241.661.731.651.701.704.94%30,573,894
Sep 6, 20241.681.691.621.621.62-3.57%23,956,200
Sep 5, 20241.671.701.661.681.681.20%16,248,194
Sep 4, 20241.671.721.661.661.66-1.19%16,392,795
Sep 3, 20241.721.741.661.681.68-1.75%19,610,775
Aug 30, 20241.711.721.681.711.710.59%14,367,540
Aug 29, 20241.711.741.701.701.70-16,613,187
Aug 28, 20241.751.771.651.701.70-2.86%35,161,870
Aug 27, 20241.841.851.751.751.75-5.91%38,819,780
Aug 26, 20241.931.941.851.861.86-3.63%18,057,844
Aug 23, 20241.881.951.871.931.933.21%16,448,154
Aug 22, 20241.881.911.851.871.87-1.06%12,282,725
Aug 21, 20241.871.901.851.891.891.07%20,789,490
Aug 20, 20241.931.951.851.871.87-3.11%14,040,702
Aug 19, 20241.941.961.891.931.93-0.52%15,684,384
Aug 16, 20241.931.971.931.941.94-0.51%16,137,429
Aug 15, 20241.931.981.921.951.951.56%19,533,290
Aug 14, 20241.871.961.861.921.922.95%37,348,373
Aug 13, 20241.791.891.781.871.874.48%18,109,937
Aug 12, 20241.821.831.501.791.79-0.28%10,951,961
Aug 9, 20241.841.851.771.791.79-3.24%15,619,678
Aug 8, 20241.781.881.761.851.855.71%24,297,392
Aug 7, 20241.821.851.731.751.75-3.31%31,560,404
Aug 6, 20241.791.821.741.811.814.62%15,430,070
Aug 5, 20241.701.791.681.731.73-6.99%23,772,307
Aug 2, 20241.911.931.841.861.86-6.53%23,748,005
Aug 1, 20242.022.111.981.991.99-1.97%33,237,950
Jul 31, 20242.012.061.952.032.031.00%31,451,264
Jul 30, 20242.032.151.942.012.019.84%72,132,459
Jul 29, 20241.851.891.801.831.83-31,389,806
Jul 26, 20241.801.841.781.831.832.81%10,757,760
Jul 25, 20241.811.851.771.781.78-0.56%14,388,326
Jul 24, 20241.861.891.771.791.79-5.29%22,653,946
Jul 23, 20241.911.961.891.891.89-1.56%17,926,046
Jul 22, 20241.841.921.811.921.927.26%21,148,781
Jul 19, 20241.841.851.771.791.79-2.19%14,068,042
Jul 18, 20241.911.961.821.831.83-3.68%18,194,357
Jul 17, 20241.882.011.871.901.90-1.55%20,899,569
Jul 16, 20241.911.951.891.931.931.05%18,830,250
Jul 15, 20241.831.971.821.911.911.60%21,727,427
Jul 12, 20241.841.881.831.881.881.62%12,182,619
Jul 11, 20241.841.881.811.851.851.09%16,494,965
Jul 10, 20241.791.841.761.831.833.98%10,938,899
Jul 9, 20241.761.851.741.761.760.86%16,429,409
Jul 8, 20241.721.801.711.751.750.87%10,941,824
Jul 5, 20241.721.751.701.731.73-10,143,278
Jul 3, 20241.661.791.651.731.734.85%16,945,357
Jul 2, 20241.671.681.651.651.65-1.79%8,027,995
Jul 1, 20241.671.731.661.681.681.20%10,543,655
Jun 28, 20241.721.731.661.661.66-4.05%11,705,575
Jun 27, 20241.661.741.651.731.732.37%13,864,952
Jun 26, 20241.631.691.611.691.694.32%12,497,256
Jun 25, 20241.661.671.611.621.62-2.41%13,205,640
Jun 24, 20241.661.711.651.661.66-10,166,029
Jun 21, 20241.681.691.651.661.66-1.78%11,195,241
Jun 20, 20241.691.721.681.691.69-9,970,111
Jun 18, 20241.691.721.681.691.69-7,615,054
Jun 17, 20241.711.721.681.691.69-0.59%10,500,735
Jun 14, 20241.741.751.681.701.70-2.86%16,564,529
Jun 13, 20241.761.791.741.751.75-1.13%10,381,341
Jun 12, 20241.771.821.761.771.771.43%19,011,449
Jun 11, 20241.771.781.731.751.75-1.97%12,488,993
Jun 10, 20241.781.791.741.781.780.56%13,261,858
Jun 7, 20241.801.811.761.771.77-1.12%10,680,838
Jun 6, 20241.781.811.741.791.79-16,810,549
Jun 5, 20241.791.791.751.791.790.56%10,615,323
Jun 4, 20241.791.801.751.781.78-0.84%13,206,085
Jun 3, 20241.821.841.781.801.80-0.28%13,333,203
May 31, 20241.831.841.781.801.80-14,063,249
May 30, 20241.821.881.791.801.80-0.55%17,555,671
May 29, 20241.801.821.781.811.81-0.55%10,868,564
May 28, 20241.851.861.801.821.82-1.62%13,005,376
May 24, 20241.841.881.831.851.851.09%10,217,002
May 23, 20241.891.891.821.831.83-1.61%14,489,101
May 22, 20241.921.921.851.861.86-2.62%14,943,300
May 21, 20241.941.961.901.911.91-1.55%13,009,663
May 20, 20242.002.011.891.941.94-2.02%26,974,396
May 17, 20242.062.081.951.981.98-6.60%52,421,149
May 16, 20242.042.231.982.122.122.42%65,262,185
May 15, 20242.122.152.032.072.07-0.96%18,884,244
May 14, 20242.212.312.072.092.095.03%59,363,373
May 13, 20241.952.121.951.991.993.11%19,828,424
May 10, 20241.992.031.921.931.93-2.53%14,859,514
May 9, 20241.962.031.911.981.981.54%20,737,875
May 8, 20241.962.001.931.951.95-1.52%17,118,386
May 7, 20242.032.081.981.981.98-3.41%23,305,123
May 6, 20242.142.222.042.052.05-2.38%32,689,913