Tilray Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	5.35	5.52	5.28	5.48	-	1.29%	2,809,040
May 12, 2026	5.46	5.48	5.34	5.41	5.41	-1.81%	2,768,937
May 11, 2026	5.50	5.62	5.47	5.51	5.51	-0.90%	3,535,472
May 8, 2026	5.65	5.66	5.48	5.56	5.56	-1.77%	4,294,183
May 7, 2026	5.75	5.86	5.59	5.66	5.66	-1.74%	3,986,810
May 6, 2026	5.78	5.90	5.72	5.76	5.76	1.23%	4,398,469
May 5, 2026	5.91	5.96	5.66	5.69	5.69	-3.56%	6,266,300
May 4, 2026	6.15	6.32	5.89	5.90	5.90	-4.22%	6,326,190
May 1, 2026	6.24	6.33	6.06	6.16	6.16	-1.28%	4,114,029
Apr 30, 2026	6.16	6.29	6.09	6.24	6.24	1.63%	4,493,897
Apr 29, 2026	6.44	6.47	5.98	6.14	6.14	-6.40%	7,322,293
Apr 28, 2026	6.72	6.83	6.53	6.56	6.56	-4.79%	4,552,193
Apr 27, 2026	6.70	6.96	6.49	6.89	6.89	2.07%	7,132,500
Apr 24, 2026	6.87	6.92	6.65	6.75	6.75	-2.74%	8,567,029
Apr 23, 2026	9.30	9.34	6.82	6.94	6.94	-11.82%	42,828,691
Apr 22, 2026	7.01	8.16	6.96	7.87	7.87	14.22%	29,406,444
Apr 21, 2026	7.14	7.15	6.79	6.89	6.89	-3.64%	4,284,505
Apr 20, 2026	6.83	7.23	6.81	7.15	7.15	4.23%	5,215,794
Apr 17, 2026	6.97	7.17	6.86	6.86	6.86	1.03%	3,541,200
Apr 16, 2026	6.97	6.99	6.72	6.79	6.79	-2.30%	2,719,324
Apr 15, 2026	6.76	6.98	6.74	6.95	6.95	0.58%	2,913,384
Apr 14, 2026	6.90	7.09	6.81	6.91	6.91	2.83%	2,615,067
Apr 13, 2026	6.48	6.78	6.36	6.72	6.72	2.28%	2,857,715
Apr 10, 2026	6.76	6.92	6.55	6.57	6.57	-2.23%	1,829,083
Apr 9, 2026	6.71	6.87	6.52	6.72	6.72	-0.44%	2,374,666
Apr 8, 2026	6.80	6.94	6.67	6.75	6.75	4.49%	3,160,587
Apr 7, 2026	6.54	6.63	6.38	6.46	6.46	-3.00%	2,318,168
Apr 6, 2026	6.62	6.95	6.50	6.66	6.66	1.68%	3,635,780
Apr 2, 2026	6.07	6.66	5.89	6.55	6.55	6.68%	5,709,474
Apr 1, 2026	6.61	6.78	6.06	6.14	6.14	-5.10%	5,629,588
Mar 31, 2026	6.03	6.47	6.03	6.47	6.47	8.01%	3,795,437
Mar 30, 2026	6.32	6.40	5.93	5.99	5.99	-5.22%	2,770,125
Mar 27, 2026	6.54	6.65	6.28	6.32	6.32	-3.36%	2,053,821
Mar 26, 2026	6.91	6.94	6.52	6.54	6.54	-5.76%	1,927,454
Mar 25, 2026	6.76	7.08	6.75	6.94	6.94	4.20%	3,145,123
Mar 24, 2026	6.41	6.72	6.31	6.66	6.66	3.26%	1,626,097
Mar 23, 2026	6.25	6.50	6.12	6.45	6.45	3.86%	2,591,126
Mar 20, 2026	6.63	6.63	6.15	6.21	6.21	-6.76%	3,513,500
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