Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
4.745
+0.205 (4.52%)
Aug 3, 2026, 2:06 PM EDT - Market open
Tilray Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.65 | 4.94 | 4.59 | 4.77 | - | 5.07% | 4,104,744 |
| Jul 31, 2026 | 4.22 | 4.56 | 4.14 | 4.54 | 4.54 | 8.10% | 6,391,576 |
| Jul 30, 2026 | 3.95 | 4.25 | 3.94 | 4.20 | 4.20 | 5.26% | 7,856,875 |
| Jul 29, 2026 | 4.03 | 4.04 | 3.67 | 3.99 | 3.99 | -0.99% | 12,360,387 |
| Jul 28, 2026 | 4.00 | 4.10 | 3.98 | 4.03 | 4.03 | - | 5,144,246 |
| Jul 27, 2026 | 3.91 | 4.08 | 3.91 | 4.03 | 4.03 | 3.87% | 3,718,882 |
| Jul 24, 2026 | 4.00 | 4.02 | 3.80 | 3.88 | 3.88 | -2.76% | 6,581,541 |
| Jul 23, 2026 | 4.12 | 4.13 | 3.93 | 3.99 | 3.99 | -4.09% | 4,045,320 |
| Jul 22, 2026 | 4.27 | 4.32 | 4.16 | 4.16 | 4.16 | -1.89% | 2,819,998 |
| Jul 21, 2026 | 4.23 | 4.32 | 4.20 | 4.24 | 4.24 | 0.24% | 4,070,956 |
| Jul 20, 2026 | 4.30 | 4.34 | 4.20 | 4.23 | 4.23 | -1.63% | 2,991,279 |
| Jul 17, 2026 | 4.35 | 4.36 | 4.25 | 4.30 | 4.30 | -1.15% | 2,396,861 |
| Jul 16, 2026 | 4.39 | 4.43 | 4.32 | 4.35 | 4.35 | -0.68% | 3,039,405 |
| Jul 15, 2026 | 4.42 | 4.54 | 4.31 | 4.38 | 4.38 | - | 3,547,450 |
| Jul 14, 2026 | 4.41 | 4.51 | 4.27 | 4.38 | 4.38 | -1.79% | 3,435,048 |
| Jul 13, 2026 | 4.42 | 4.59 | 4.36 | 4.46 | 4.46 | 0.90% | 3,812,422 |
| Jul 10, 2026 | 4.44 | 4.53 | 4.38 | 4.42 | 4.42 | 0.68% | 3,131,194 |
| Jul 9, 2026 | 4.33 | 4.45 | 4.31 | 4.39 | 4.39 | 0.46% | 3,182,941 |
| Jul 8, 2026 | 4.27 | 4.44 | 4.20 | 4.37 | 4.37 | 1.39% | 4,010,120 |
| Jul 7, 2026 | 4.45 | 4.45 | 4.26 | 4.31 | 4.31 | -1.60% | 3,432,895 |
| Jul 6, 2026 | 4.60 | 4.66 | 4.36 | 4.38 | 4.38 | -5.19% | 4,834,414 |
| Jul 2, 2026 | 4.48 | 4.85 | 4.48 | 4.62 | 4.62 | 4.29% | 5,594,016 |
| Jul 1, 2026 | 4.43 | 4.58 | 4.28 | 4.43 | 4.43 | -1.34% | 4,205,763 |
| Jun 30, 2026 | 4.58 | 4.63 | 4.45 | 4.49 | 4.49 | -2.60% | 3,753,404 |
| Jun 29, 2026 | 4.70 | 4.76 | 4.51 | 4.61 | 4.61 | -0.65% | 3,356,201 |
| Jun 26, 2026 | 4.46 | 4.66 | 4.43 | 4.64 | 4.64 | 4.04% | 3,237,709 |
| Jun 25, 2026 | 4.57 | 4.63 | 4.41 | 4.46 | 4.46 | -2.83% | 3,563,623 |
| Jun 24, 2026 | 4.58 | 4.69 | 4.55 | 4.59 | 4.59 | -0.43% | 2,865,215 |
| Jun 23, 2026 | 4.52 | 4.73 | 4.52 | 4.61 | 4.61 | 0.44% | 2,626,309 |
| Jun 22, 2026 | 4.68 | 4.83 | 4.58 | 4.59 | 4.59 | -2.96% | 3,525,618 |
| Jun 18, 2026 | 4.75 | 4.80 | 4.63 | 4.73 | 4.73 | -0.42% | 3,559,860 |
| Jun 17, 2026 | 4.91 | 4.97 | 4.71 | 4.75 | 4.75 | -2.66% | 4,106,640 |
| Jun 16, 2026 | 5.02 | 5.15 | 4.85 | 4.88 | 4.88 | -2.59% | 3,517,969 |
| Jun 15, 2026 | 5.07 | 5.19 | 4.96 | 5.01 | 5.01 | 0.60% | 3,900,771 |
| Jun 12, 2026 | 5.13 | 5.18 | 4.94 | 4.98 | 4.98 | -2.73% | 3,178,588 |
| Jun 11, 2026 | 5.01 | 5.13 | 4.90 | 5.12 | 5.12 | 1.99% | 2,792,750 |
| Jun 10, 2026 | 5.11 | 5.32 | 5.02 | 5.02 | 5.02 | -2.90% | 3,160,318 |
| Jun 9, 2026 | 5.02 | 5.46 | 5.01 | 5.17 | 5.17 | 2.78% | 4,912,289 |
| Jun 8, 2026 | 5.00 | 5.13 | 4.88 | 5.03 | 5.03 | 1.82% | 3,843,517 |
| Jun 5, 2026 | 5.33 | 5.48 | 4.85 | 4.94 | 4.94 | -4.82% | 7,843,022 |
| Jun 4, 2026 | 5.10 | 5.28 | 5.10 | 5.19 | 5.19 | 1.57% | 2,985,313 |
| Jun 3, 2026 | 5.33 | 5.35 | 5.11 | 5.11 | 5.11 | -5.02% | 3,688,628 |
| Jun 2, 2026 | 5.47 | 5.51 | 5.36 | 5.38 | 5.38 | -2.00% | 2,463,149 |
| Jun 1, 2026 | 5.45 | 5.62 | 5.40 | 5.49 | 5.49 | -0.36% | 3,321,346 |
| May 29, 2026 | 5.63 | 5.65 | 5.48 | 5.51 | 5.51 | -2.48% | 3,320,342 |
| May 28, 2026 | 5.48 | 5.71 | 5.41 | 5.65 | 5.65 | 1.80% | 4,375,416 |
| May 27, 2026 | 5.43 | 5.69 | 5.43 | 5.55 | 5.55 | 1.83% | 3,330,705 |
| May 26, 2026 | 5.45 | 5.53 | 5.34 | 5.45 | 5.45 | 3.02% | 2,955,706 |
| May 22, 2026 | 5.48 | 5.54 | 5.29 | 5.29 | 5.29 | -3.11% | 2,107,785 |
| May 21, 2026 | 5.35 | 5.49 | 5.26 | 5.46 | 5.46 | 0.92% | 2,458,717 |