Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
7.87
+0.98 (14.22%)
At close: Apr 22, 2026, 4:00 PM EDT
8.23
+0.36 (4.57%)
Pre-market: Apr 23, 2026, 7:58 AM EDT
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.01 | 8.16 | 6.96 | 7.87 | 7.87 | 14.22% | 28,042,523 |
| Apr 21, 2026 | 7.14 | 7.15 | 6.79 | 6.89 | 6.89 | -3.64% | 4,182,938 |
| Apr 20, 2026 | 6.83 | 7.23 | 6.81 | 7.15 | 7.15 | 4.23% | 5,070,588 |
| Apr 17, 2026 | 6.97 | 7.17 | 6.86 | 6.86 | 6.86 | 1.03% | 3,517,303 |
| Apr 16, 2026 | 6.97 | 6.99 | 6.72 | 6.79 | 6.79 | -2.30% | 2,665,234 |
| Apr 15, 2026 | 6.76 | 6.98 | 6.74 | 6.95 | 6.95 | 0.58% | 2,809,093 |
| Apr 14, 2026 | 6.90 | 7.09 | 6.81 | 6.91 | 6.91 | 2.83% | 2,594,195 |
| Apr 13, 2026 | 6.48 | 6.78 | 6.36 | 6.72 | 6.72 | 2.28% | 2,839,145 |
| Apr 10, 2026 | 6.76 | 6.92 | 6.55 | 6.57 | 6.57 | -2.23% | 1,798,161 |
| Apr 9, 2026 | 6.71 | 6.87 | 6.52 | 6.72 | 6.72 | -0.44% | 2,356,689 |
| Apr 8, 2026 | 6.80 | 6.94 | 6.67 | 6.75 | 6.75 | 4.49% | 3,074,800 |
| Apr 7, 2026 | 6.54 | 6.63 | 6.38 | 6.46 | 6.46 | -3.00% | 2,234,479 |
| Apr 6, 2026 | 6.62 | 6.95 | 6.50 | 6.66 | 6.66 | 1.68% | 3,539,232 |
| Apr 2, 2026 | 6.07 | 6.66 | 5.89 | 6.55 | 6.55 | 6.68% | 5,507,376 |
| Apr 1, 2026 | 6.61 | 6.78 | 6.06 | 6.14 | 6.14 | -5.10% | 5,556,819 |
| Mar 31, 2026 | 6.03 | 6.47 | 6.03 | 6.47 | 6.47 | 8.01% | 3,579,503 |
| Mar 30, 2026 | 6.32 | 6.40 | 5.93 | 5.99 | 5.99 | -5.22% | 2,743,471 |
| Mar 27, 2026 | 6.54 | 6.65 | 6.28 | 6.32 | 6.32 | -3.36% | 2,021,340 |
| Mar 26, 2026 | 6.91 | 6.94 | 6.52 | 6.54 | 6.54 | -5.76% | 1,927,002 |
| Mar 25, 2026 | 6.76 | 7.08 | 6.75 | 6.94 | 6.94 | 4.20% | 2,602,563 |
| Mar 24, 2026 | 6.41 | 6.72 | 6.31 | 6.66 | 6.66 | 3.26% | 1,595,561 |
| Mar 23, 2026 | 6.25 | 6.50 | 6.12 | 6.45 | 6.45 | 3.86% | 2,568,435 |
| Mar 20, 2026 | 6.63 | 6.63 | 6.15 | 6.21 | 6.21 | -6.76% | 3,504,166 |
| Mar 19, 2026 | 6.58 | 6.71 | 6.46 | 6.66 | 6.66 | -1.04% | 2,377,764 |
| Mar 18, 2026 | 6.90 | 6.95 | 6.72 | 6.73 | 6.73 | -3.17% | 1,777,253 |
| Mar 17, 2026 | 6.93 | 7.08 | 6.86 | 6.95 | 6.95 | 0.72% | 1,711,733 |
| Mar 16, 2026 | 6.98 | 7.09 | 6.87 | 6.90 | 6.90 | 0.15% | 1,646,005 |
| Mar 13, 2026 | 7.00 | 7.14 | 6.81 | 6.89 | 6.89 | -0.86% | 1,868,774 |
| Mar 12, 2026 | 7.12 | 7.24 | 6.93 | 6.95 | 6.95 | -3.74% | 2,437,421 |
| Mar 11, 2026 | 7.20 | 7.45 | 7.17 | 7.22 | 7.22 | 0.28% | 1,999,457 |
| Mar 10, 2026 | 7.36 | 7.50 | 7.17 | 7.20 | 7.20 | -2.04% | 2,566,213 |
| Mar 9, 2026 | 7.08 | 7.40 | 6.83 | 7.35 | 7.35 | 1.94% | 3,306,823 |
| Mar 6, 2026 | 6.97 | 7.30 | 6.86 | 7.21 | 7.21 | 2.12% | 2,713,634 |
| Mar 5, 2026 | 7.30 | 7.38 | 6.97 | 7.06 | 7.06 | -3.29% | 3,533,093 |
| Mar 4, 2026 | 7.35 | 7.67 | 7.28 | 7.30 | 7.30 | -0.82% | 2,431,469 |
| Mar 3, 2026 | 7.40 | 7.54 | 7.22 | 7.36 | 7.36 | -3.16% | 4,078,000 |
| Mar 2, 2026 | 7.52 | 7.75 | 7.39 | 7.60 | 7.60 | -3.43% | 2,796,297 |
| Feb 27, 2026 | 7.81 | 8.01 | 7.77 | 7.87 | 7.87 | -1.50% | 2,507,975 |
| Feb 26, 2026 | 7.79 | 8.03 | 7.76 | 7.99 | 7.99 | 2.04% | 2,187,078 |
| Feb 25, 2026 | 8.00 | 8.09 | 7.80 | 7.83 | 7.83 | -1.14% | 1,743,041 |
| Feb 24, 2026 | 7.51 | 7.97 | 7.51 | 7.92 | 7.92 | 4.90% | 2,246,609 |
| Feb 23, 2026 | 7.65 | 7.67 | 7.44 | 7.55 | 7.55 | -2.58% | 2,936,065 |
| Feb 20, 2026 | 7.84 | 7.96 | 7.66 | 7.75 | 7.75 | -1.77% | 2,559,412 |
| Feb 19, 2026 | 7.53 | 7.91 | 7.43 | 7.89 | 7.89 | 4.09% | 2,308,334 |
| Feb 18, 2026 | 7.40 | 7.89 | 7.33 | 7.58 | 7.58 | 0.93% | 2,979,347 |
| Feb 17, 2026 | 7.46 | 7.60 | 7.26 | 7.51 | 7.51 | - | 2,415,964 |
| Feb 13, 2026 | 7.52 | 7.75 | 7.44 | 7.51 | 7.51 | 0.27% | 2,947,736 |
| Feb 12, 2026 | 7.65 | 7.84 | 7.41 | 7.49 | 7.49 | -1.71% | 1,833,687 |
| Feb 11, 2026 | 7.85 | 7.88 | 7.45 | 7.62 | 7.62 | -2.68% | 2,491,579 |
| Feb 10, 2026 | 7.71 | 8.31 | 7.60 | 7.83 | 7.83 | 1.69% | 3,231,315 |