Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
3.610
+0.040 (1.12%)
At close: Oct 2, 2026, 4:00 PM EDT
3.600
-0.010 (-0.28%)
After-hours: Oct 2, 2026, 7:49 PM EDT
Tilray Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.61 | 3.65 | 3.55 | 3.61 | 3.61 | 1.12% | 4,069,436 |
| Oct 1, 2026 | 3.77 | 3.77 | 3.54 | 3.57 | 3.57 | -4.80% | 6,982,094 |
| Sep 30, 2026 | 3.96 | 3.97 | 3.68 | 3.75 | 3.75 | -5.06% | 7,523,958 |
| Sep 29, 2026 | 4.03 | 4.06 | 3.94 | 3.95 | 3.95 | -1.74% | 3,500,842 |
| Sep 28, 2026 | 4.07 | 4.10 | 3.98 | 4.02 | 4.02 | -2.66% | 3,794,877 |
| Sep 25, 2026 | 4.11 | 4.16 | 4.03 | 4.13 | 4.13 | 1.47% | 2,137,815 |
| Sep 24, 2026 | 4.09 | 4.14 | 4.05 | 4.07 | 4.07 | -0.97% | 2,374,921 |
| Sep 23, 2026 | 4.21 | 4.24 | 4.11 | 4.11 | 4.11 | -2.84% | 2,857,968 |
| Sep 22, 2026 | 4.11 | 4.29 | 4.11 | 4.23 | 4.23 | 3.68% | 4,286,949 |
| Sep 21, 2026 | 4.03 | 4.10 | 4.00 | 4.08 | 4.08 | 2.26% | 3,665,462 |
| Sep 18, 2026 | 3.95 | 4.00 | 3.92 | 3.99 | 3.99 | 1.27% | 3,134,642 |
| Sep 17, 2026 | 4.01 | 4.02 | 3.91 | 3.94 | 3.94 | 0.25% | 2,905,715 |
| Sep 16, 2026 | 4.01 | 4.02 | 3.87 | 3.93 | 3.93 | -1.50% | 3,831,708 |
| Sep 15, 2026 | 4.12 | 4.13 | 3.98 | 3.99 | 3.99 | -3.62% | 3,241,439 |
| Sep 14, 2026 | 3.99 | 4.24 | 3.98 | 4.14 | 4.14 | 2.99% | 4,428,228 |
| Sep 11, 2026 | 4.18 | 4.20 | 4.00 | 4.02 | 4.02 | -2.90% | 3,995,750 |
| Sep 10, 2026 | 4.17 | 4.26 | 4.10 | 4.14 | 4.14 | -1.66% | 2,971,877 |
| Sep 9, 2026 | 4.33 | 4.42 | 4.18 | 4.21 | 4.21 | -2.09% | 4,952,171 |
| Sep 8, 2026 | 4.49 | 4.52 | 4.28 | 4.30 | 4.30 | -4.44% | 4,522,450 |
| Sep 4, 2026 | 4.51 | 4.54 | 4.45 | 4.50 | 4.50 | -0.66% | 2,763,964 |
| Sep 3, 2026 | 4.59 | 4.66 | 4.44 | 4.53 | 4.53 | 0.22% | 3,800,418 |
| Sep 2, 2026 | 4.47 | 4.67 | 4.46 | 4.52 | 4.52 | 0.44% | 3,219,741 |
| Sep 1, 2026 | 4.52 | 4.68 | 4.48 | 4.50 | 4.50 | -1.53% | 3,485,264 |
| Aug 31, 2026 | 4.54 | 4.63 | 4.50 | 4.57 | 4.57 | -0.44% | 2,436,375 |
| Aug 28, 2026 | 4.55 | 4.66 | 4.49 | 4.59 | 4.59 | 0.44% | 3,377,149 |
| Aug 27, 2026 | 4.69 | 4.70 | 4.51 | 4.57 | 4.57 | -1.51% | 2,873,829 |
| Aug 26, 2026 | 4.84 | 4.86 | 4.60 | 4.64 | 4.64 | -4.92% | 4,159,383 |
| Aug 25, 2026 | 4.70 | 4.95 | 4.65 | 4.88 | 4.88 | 3.39% | 3,494,749 |
| Aug 24, 2026 | 4.80 | 4.80 | 4.61 | 4.72 | 4.72 | -2.48% | 3,096,815 |
| Aug 21, 2026 | 4.71 | 4.94 | 4.71 | 4.84 | 4.84 | 3.64% | 4,314,567 |
| Aug 20, 2026 | 4.76 | 4.81 | 4.55 | 4.67 | 4.67 | -3.31% | 3,755,263 |
| Aug 19, 2026 | 4.49 | 4.86 | 4.49 | 4.83 | 4.83 | 8.05% | 5,615,493 |
| Aug 18, 2026 | 4.42 | 4.58 | 4.38 | 4.47 | 4.47 | -0.22% | 2,792,979 |
| Aug 17, 2026 | 4.69 | 4.71 | 4.47 | 4.48 | 4.48 | -4.07% | 3,132,672 |
| Aug 14, 2026 | 4.70 | 4.71 | 4.52 | 4.67 | 4.67 | -0.64% | 3,269,924 |
| Aug 13, 2026 | 4.66 | 4.83 | 4.66 | 4.70 | 4.70 | 0.43% | 2,859,059 |
| Aug 12, 2026 | 4.75 | 4.78 | 4.63 | 4.68 | 4.68 | -2.09% | 2,971,246 |
| Aug 11, 2026 | 4.51 | 4.78 | 4.45 | 4.78 | 4.78 | 8.14% | 5,685,481 |
| Aug 10, 2026 | 4.53 | 4.61 | 4.33 | 4.42 | 4.42 | -3.28% | 3,809,534 |
| Aug 7, 2026 | 4.55 | 4.62 | 4.51 | 4.57 | 4.57 | 2.93% | 3,478,458 |
| Aug 6, 2026 | 4.44 | 4.56 | 4.36 | 4.44 | 4.44 | 0.34% | 3,949,855 |
| Aug 5, 2026 | 4.59 | 4.63 | 4.36 | 4.43 | 4.43 | -4.63% | 4,652,562 |
| Aug 4, 2026 | 4.64 | 4.70 | 4.47 | 4.64 | 4.64 | - | 6,409,434 |
| Aug 3, 2026 | 4.65 | 4.94 | 4.59 | 4.64 | 4.64 | 2.20% | 5,998,174 |
| 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 |