TLRY Historical Prices
Tilray Brands, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
15.70
Period low
2.48
Period change
-78.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.63 | 2.74 | 2.61 | 2.65 | +3.92% | 5,177,941 |
| Nov 2, 2026 | 2.58 | 2.66 | 2.52 | 2.55 | +0.79% | 4,618,872 |
| Oct 30, 2026 | 2.65 | 2.67 | 2.48 | 2.53 | -4.17% | 4,930,995 |
| Oct 29, 2026 | 2.68 | 2.69 | 2.62 | 2.64 | -1.86% | 4,209,231 |
| Oct 28, 2026 | 2.76 | 2.77 | 2.62 | 2.69 | -2.89% | 7,277,567 |
| Oct 27, 2026 | 2.75 | 2.80 | 2.72 | 2.77 | +1.84% | 2,516,703 |
| Oct 26, 2026 | 2.79 | 2.79 | 2.68 | 2.72 | -3.20% | 3,406,694 |
| Oct 23, 2026 | 2.93 | 2.93 | 2.80 | 2.81 | -4.10% | 3,775,494 |
| Oct 22, 2026 | 2.90 | 3.00 | 2.81 | 2.93 | +0.34% | 6,465,513 |
| Oct 21, 2026 | 3.06 | 3.07 | 2.91 | 2.92 | -3.63% | 4,305,180 |
| Oct 20, 2026 | 3.03 | 3.10 | 3.00 | 3.03 | +0.00% | 2,902,434 |
| Oct 19, 2026 | 3.05 | 3.07 | 3.00 | 3.03 | -0.33% | 2,556,020 |
| Oct 16, 2026 | 3.25 | 3.26 | 3.03 | 3.04 | -5.30% | 3,039,077 |
| Oct 15, 2026 | 3.09 | 3.28 | 3.07 | 3.21 | +2.23% | 2,670,166 |
| Oct 14, 2026 | 3.24 | 3.29 | 3.10 | 3.14 | -3.98% | 4,672,712 |
| Oct 13, 2026 | 3.31 | 3.38 | 3.25 | 3.27 | -2.68% | 4,098,345 |
| Oct 12, 2026 | 3.56 | 3.56 | 3.34 | 3.36 | -5.08% | 3,887,400 |
| Oct 9, 2026 | 3.60 | 3.63 | 3.39 | 3.54 | -1.39% | 5,727,981 |
| Oct 8, 2026 | 3.49 | 3.67 | 3.38 | 3.59 | -3.36% | 9,305,890 |
| Oct 7, 2026 | 3.75 | 3.76 | 3.70 | 3.71 | -1.72% | 3,368,215 |
| Oct 6, 2026 | 3.74 | 3.84 | 3.69 | 3.78 | +1.61% | 3,633,188 |
| Oct 5, 2026 | 3.65 | 3.79 | 3.61 | 3.72 | +3.05% | 4,367,159 |
| Oct 2, 2026 | 3.61 | 3.65 | 3.55 | 3.61 | +1.12% | 4,132,920 |
| Oct 1, 2026 | 3.77 | 3.77 | 3.54 | 3.57 | -4.80% | 7,029,370 |
| Sep 30, 2026 | 3.96 | 3.97 | 3.68 | 3.75 | -5.06% | 7,534,623 |
| Sep 29, 2026 | 4.03 | 4.05 | 3.94 | 3.95 | -1.74% | 3,500,842 |
| Sep 28, 2026 | 4.07 | 4.10 | 3.98 | 4.02 | -2.66% | 3,794,878 |
| Sep 25, 2026 | 4.11 | 4.16 | 4.03 | 4.13 | +1.47% | 2,137,816 |
| Sep 24, 2026 | 4.09 | 4.14 | 4.05 | 4.07 | -0.97% | 2,374,922 |
| Sep 23, 2026 | 4.21 | 4.24 | 4.11 | 4.11 | -2.84% | 2,857,969 |
| Sep 22, 2026 | 4.11 | 4.29 | 4.11 | 4.23 | +3.68% | 4,286,950 |
| Sep 21, 2026 | 4.03 | 4.10 | 4.00 | 4.08 | +2.26% | 3,665,463 |
| Sep 18, 2026 | 3.95 | 4.00 | 3.92 | 3.99 | +1.27% | 3,134,642 |
| Sep 17, 2026 | 4.01 | 4.02 | 3.91 | 3.94 | +0.25% | 2,905,715 |
| Sep 16, 2026 | 4.01 | 4.02 | 3.87 | 3.93 | -1.50% | 3,831,708 |
| Sep 15, 2026 | 4.12 | 4.13 | 3.98 | 3.99 | -3.62% | 3,241,439 |
| Sep 14, 2026 | 3.99 | 4.24 | 3.98 | 4.14 | +2.99% | 4,428,228 |
| Sep 11, 2026 | 4.18 | 4.20 | 4.00 | 4.02 | -2.90% | 3,995,750 |
| Sep 10, 2026 | 4.17 | 4.26 | 4.10 | 4.14 | -1.66% | 2,971,877 |
| Sep 9, 2026 | 4.33 | 4.42 | 4.18 | 4.21 | -2.09% | 4,952,171 |
| Sep 8, 2026 | 4.49 | 4.51 | 4.28 | 4.30 | -4.44% | 4,511,666 |
| Sep 4, 2026 | 4.51 | 4.54 | 4.45 | 4.50 | -0.66% | 2,779,464 |
| Sep 3, 2026 | 4.59 | 4.66 | 4.44 | 4.53 | +0.22% | 3,800,418 |
| Sep 2, 2026 | 4.47 | 4.67 | 4.46 | 4.52 | -1.09% | 3,219,741 |
| Aug 31, 2026 | 4.54 | 4.63 | 4.50 | 4.57 | -0.44% | 2,436,646 |
| Aug 28, 2026 | 4.55 | 4.66 | 4.49 | 4.59 | +0.44% | 3,377,149 |
| Aug 27, 2026 | 4.69 | 4.70 | 4.51 | 4.57 | -1.51% | 2,873,829 |
| Aug 26, 2026 | 4.84 | 4.86 | 4.60 | 4.64 | -4.92% | 4,157,281 |
| Aug 25, 2026 | 4.70 | 4.95 | 4.65 | 4.88 | +3.39% | 3,494,749 |
| Aug 24, 2026 | 4.80 | 4.80 | 4.61 | 4.72 | -2.48% | 3,096,815 |
| Aug 21, 2026 | 4.71 | 4.94 | 4.71 | 4.84 | +3.64% | 4,314,567 |
| Aug 20, 2026 | 4.76 | 4.81 | 4.55 | 4.67 | -3.31% | 3,755,263 |
| Aug 19, 2026 | 4.49 | 4.86 | 4.49 | 4.83 | +8.05% | 5,615,493 |
| Aug 18, 2026 | 4.42 | 4.58 | 4.38 | 4.47 | -0.22% | 2,792,980 |
| Aug 17, 2026 | 4.69 | 4.71 | 4.47 | 4.48 | -4.07% | 3,132,673 |
| Aug 14, 2026 | 4.70 | 4.71 | 4.52 | 4.67 | -0.64% | 3,269,922 |
| Aug 13, 2026 | 4.66 | 4.83 | 4.66 | 4.70 | +0.43% | 2,859,059 |
| Aug 12, 2026 | 4.75 | 4.78 | 4.63 | 4.68 | -2.09% | 2,971,246 |
| Aug 11, 2026 | 4.51 | 4.78 | 4.45 | 4.78 | +8.14% | 5,685,481 |
| Aug 10, 2026 | 4.53 | 4.61 | 4.33 | 4.42 | -3.28% | 3,809,253 |
| Aug 7, 2026 | 4.55 | 4.62 | 4.51 | 4.57 | +2.93% | 3,478,459 |
| Aug 6, 2026 | 4.44 | 4.55 | 4.36 | 4.44 | +0.34% | 3,949,856 |
| Aug 5, 2026 | 4.59 | 4.63 | 4.36 | 4.42 | -4.63% | 4,652,563 |
| Aug 4, 2026 | 4.64 | 4.70 | 4.46 | 4.64 | +0.00% | 6,409,435 |
| Aug 3, 2026 | 4.65 | 4.94 | 4.59 | 4.64 | +2.20% | 5,998,174 |
| Jul 31, 2026 | 4.22 | 4.56 | 4.14 | 4.54 | +8.10% | 6,391,577 |
| Jul 30, 2026 | 3.95 | 4.25 | 3.94 | 4.20 | +5.26% | 7,856,871 |
| Jul 29, 2026 | 4.03 | 4.04 | 3.67 | 3.99 | -0.99% | 12,360,388 |
| Jul 28, 2026 | 4.00 | 4.10 | 3.98 | 4.03 | +0.00% | 5,138,732 |
| Jul 27, 2026 | 3.91 | 4.08 | 3.91 | 4.03 | +3.87% | 3,718,883 |
| Jul 24, 2026 | 4.00 | 4.02 | 3.80 | 3.88 | -2.76% | 6,581,127 |
| Jul 23, 2026 | 4.12 | 4.13 | 3.93 | 3.99 | -4.09% | 4,045,320 |
| Jul 22, 2026 | 4.26 | 4.32 | 4.16 | 4.16 | -1.89% | 2,819,999 |
| Jul 21, 2026 | 4.23 | 4.32 | 4.20 | 4.24 | +0.24% | 4,070,957 |
| Jul 20, 2026 | 4.30 | 4.34 | 4.20 | 4.23 | -1.63% | 2,991,279 |
| Jul 17, 2026 | 4.35 | 4.36 | 4.25 | 4.30 | -1.15% | 2,396,861 |
| Jul 16, 2026 | 4.39 | 4.42 | 4.32 | 4.35 | -0.68% | 3,038,905 |
| Jul 15, 2026 | 4.42 | 4.54 | 4.31 | 4.38 | +0.00% | 3,546,151 |
| Jul 14, 2026 | 4.41 | 4.51 | 4.27 | 4.38 | -1.79% | 3,379,785 |
| Jul 13, 2026 | 4.42 | 4.58 | 4.36 | 4.46 | +0.90% | 3,812,423 |
| Jul 10, 2026 | 4.44 | 4.53 | 4.38 | 4.42 | +0.68% | 3,131,194 |
| Jul 9, 2026 | 4.33 | 4.45 | 4.31 | 4.39 | +0.46% | 3,182,941 |
| Jul 8, 2026 | 4.27 | 4.44 | 4.20 | 4.37 | +1.39% | 4,010,120 |
| Jul 7, 2026 | 4.45 | 4.45 | 4.26 | 4.31 | -1.60% | 3,432,896 |
| Jul 6, 2026 | 4.60 | 4.66 | 4.36 | 4.38 | -5.19% | 4,834,415 |
| Jul 2, 2026 | 4.48 | 4.85 | 4.48 | 4.62 | +4.29% | 5,593,996 |
| Jul 1, 2026 | 4.43 | 4.58 | 4.28 | 4.43 | -1.34% | 4,204,925 |
| Jun 30, 2026 | 4.58 | 4.63 | 4.45 | 4.49 | -2.60% | 3,753,405 |
| Jun 29, 2026 | 4.70 | 4.76 | 4.51 | 4.61 | -0.65% | 3,356,202 |
| Jun 26, 2026 | 4.46 | 4.66 | 4.43 | 4.64 | +4.04% | 3,237,709 |
| Jun 25, 2026 | 4.57 | 4.63 | 4.41 | 4.46 | -2.83% | 3,563,623 |
| Jun 24, 2026 | 4.58 | 4.69 | 4.55 | 4.59 | -0.43% | 2,865,215 |
| Jun 23, 2026 | 4.52 | 4.73 | 4.52 | 4.61 | +0.44% | 2,626,310 |
| Jun 22, 2026 | 4.68 | 4.83 | 4.58 | 4.59 | -2.96% | 3,525,618 |
| Jun 18, 2026 | 4.75 | 4.79 | 4.63 | 4.73 | -0.42% | 3,559,861 |
| Jun 17, 2026 | 4.91 | 4.96 | 4.71 | 4.75 | -2.66% | 4,106,640 |
| Jun 16, 2026 | 5.02 | 5.15 | 4.85 | 4.88 | -2.59% | 3,517,969 |
| Jun 15, 2026 | 5.07 | 5.19 | 4.96 | 5.01 | +0.60% | 3,904,439 |
| Jun 12, 2026 | 5.13 | 5.17 | 4.94 | 4.98 | -2.73% | 3,178,588 |
| Jun 11, 2026 | 5.01 | 5.13 | 4.90 | 5.12 | +1.99% | 2,792,751 |
| Jun 10, 2026 | 5.11 | 5.32 | 5.02 | 5.02 | -2.90% | 3,160,318 |
| Jun 9, 2026 | 5.02 | 5.46 | 5.01 | 5.17 | +2.78% | 4,912,290 |
| Jun 8, 2026 | 5.00 | 5.13 | 4.88 | 5.03 | +1.82% | 3,843,518 |
| Jun 5, 2026 | 5.33 | 5.48 | 4.85 | 4.94 | -4.82% | 7,843,023 |
| Jun 4, 2026 | 5.10 | 5.28 | 5.09 | 5.19 | +1.57% | 2,985,313 |
| Jun 3, 2026 | 5.33 | 5.35 | 5.11 | 5.11 | -5.02% | 3,688,628 |
| Jun 2, 2026 | 5.47 | 5.51 | 5.36 | 5.38 | -2.00% | 2,463,150 |
| Jun 1, 2026 | 5.45 | 5.62 | 5.40 | 5.49 | -0.36% | 3,321,347 |
| May 29, 2026 | 5.63 | 5.65 | 5.47 | 5.51 | -2.48% | 3,320,343 |
| May 28, 2026 | 5.48 | 5.71 | 5.41 | 5.65 | +1.80% | 4,375,417 |
| May 27, 2026 | 5.43 | 5.69 | 5.43 | 5.55 | +1.83% | 3,330,705 |
| May 26, 2026 | 5.45 | 5.53 | 5.34 | 5.45 | +3.02% | 2,955,707 |
| May 22, 2026 | 5.48 | 5.54 | 5.29 | 5.29 | -3.11% | 2,107,785 |
| May 21, 2026 | 5.35 | 5.49 | 5.26 | 5.46 | +0.92% | 2,456,289 |
| May 20, 2026 | 5.26 | 5.48 | 5.18 | 5.41 | +3.84% | 3,426,693 |
| May 19, 2026 | 5.18 | 5.24 | 5.09 | 5.21 | +0.58% | 2,129,029 |
| May 18, 2026 | 5.29 | 5.31 | 5.10 | 5.18 | -2.63% | 3,481,144 |
| May 15, 2026 | 5.36 | 5.45 | 5.22 | 5.32 | -3.27% | 4,339,270 |
| May 14, 2026 | 5.44 | 5.54 | 5.36 | 5.50 | +0.73% | 2,834,470 |
| May 13, 2026 | 5.35 | 5.51 | 5.28 | 5.46 | +0.92% | 3,275,300 |
| May 12, 2026 | 5.46 | 5.48 | 5.34 | 5.41 | -1.81% | 2,802,361 |
| May 11, 2026 | 5.50 | 5.62 | 5.47 | 5.51 | -0.90% | 3,616,108 |
| May 8, 2026 | 5.65 | 5.66 | 5.47 | 5.56 | -1.77% | 4,392,335 |
| May 7, 2026 | 5.75 | 5.86 | 5.59 | 5.66 | -1.74% | 4,027,733 |
| May 6, 2026 | 5.78 | 5.90 | 5.72 | 5.76 | +1.23% | 4,405,436 |
| May 5, 2026 | 5.91 | 5.96 | 5.66 | 5.69 | -3.56% | 6,266,300 |
| May 4, 2026 | 6.15 | 6.32 | 5.89 | 5.90 | -4.22% | 6,326,191 |
| May 1, 2026 | 6.24 | 6.33 | 6.06 | 6.16 | -1.28% | 4,114,030 |
| Apr 30, 2026 | 6.16 | 6.29 | 6.08 | 6.24 | +1.63% | 4,493,877 |
| Apr 29, 2026 | 6.44 | 6.47 | 5.98 | 6.14 | -6.40% | 7,322,294 |
| Apr 28, 2026 | 6.72 | 6.83 | 6.53 | 6.56 | -4.79% | 4,552,193 |
| Apr 27, 2026 | 6.70 | 6.96 | 6.49 | 6.89 | +2.07% | 7,124,546 |
| Apr 24, 2026 | 6.87 | 6.92 | 6.65 | 6.75 | -2.74% | 8,566,930 |
| Apr 23, 2026 | 9.30 | 9.34 | 6.82 | 6.94 | -11.82% | 42,828,692 |
| Apr 22, 2026 | 7.00 | 8.16 | 6.96 | 7.87 | +14.22% | 29,406,444 |
| Apr 21, 2026 | 7.14 | 7.15 | 6.79 | 6.89 | -3.64% | 4,284,181 |
| Apr 20, 2026 | 6.83 | 7.23 | 6.81 | 7.15 | +4.23% | 5,215,532 |
| Apr 17, 2026 | 6.97 | 7.17 | 6.86 | 6.86 | +1.03% | 3,541,200 |
| Apr 16, 2026 | 6.97 | 6.99 | 6.72 | 6.79 | -2.30% | 2,719,325 |
| Apr 15, 2026 | 6.76 | 6.98 | 6.74 | 6.95 | +0.58% | 2,913,384 |
| Apr 14, 2026 | 6.90 | 7.09 | 6.81 | 6.91 | +2.83% | 2,615,067 |
| Apr 13, 2026 | 6.48 | 6.78 | 6.36 | 6.72 | +2.28% | 2,857,715 |
| Apr 10, 2026 | 6.75 | 6.92 | 6.55 | 6.57 | -2.23% | 1,828,631 |
| Apr 9, 2026 | 6.71 | 6.87 | 6.52 | 6.72 | -0.44% | 2,374,666 |
| Apr 8, 2026 | 6.80 | 6.94 | 6.67 | 6.75 | +4.49% | 3,160,588 |
| Apr 7, 2026 | 6.54 | 6.63 | 6.38 | 6.46 | -3.00% | 2,318,168 |
| Apr 6, 2026 | 6.62 | 6.95 | 6.50 | 6.66 | +1.68% | 3,635,781 |
| Apr 2, 2026 | 6.07 | 6.66 | 5.89 | 6.55 | +6.68% | 5,709,474 |
| Apr 1, 2026 | 6.61 | 6.78 | 6.06 | 6.14 | -5.10% | 5,629,589 |
| Mar 31, 2026 | 6.03 | 6.47 | 6.03 | 6.47 | +8.01% | 3,795,438 |
| Mar 30, 2026 | 6.32 | 6.39 | 5.93 | 5.99 | -5.22% | 2,770,126 |
| Mar 27, 2026 | 6.54 | 6.65 | 6.28 | 6.32 | -3.36% | 2,053,821 |
| Mar 26, 2026 | 6.91 | 6.94 | 6.52 | 6.54 | -5.76% | 1,927,454 |
| Mar 25, 2026 | 6.76 | 7.08 | 6.75 | 6.94 | +4.20% | 3,145,123 |
| Mar 24, 2026 | 6.41 | 6.72 | 6.31 | 6.66 | +3.26% | 1,626,097 |
| Mar 23, 2026 | 6.25 | 6.50 | 6.12 | 6.45 | +3.86% | 2,591,126 |
| Mar 20, 2026 | 6.63 | 6.63 | 6.15 | 6.21 | -6.76% | 3,513,382 |
| Mar 19, 2026 | 6.58 | 6.71 | 6.46 | 6.66 | -1.04% | 2,377,764 |
| Mar 18, 2026 | 6.90 | 6.95 | 6.72 | 6.73 | -3.17% | 1,777,254 |
| Mar 17, 2026 | 6.93 | 7.08 | 6.86 | 6.95 | +0.72% | 1,711,234 |
| Mar 16, 2026 | 6.98 | 7.08 | 6.87 | 6.90 | +0.15% | 1,646,006 |
| Mar 13, 2026 | 7.00 | 7.14 | 6.81 | 6.89 | -0.86% | 1,868,774 |
| Mar 12, 2026 | 7.12 | 7.24 | 6.93 | 6.95 | -3.74% | 2,437,421 |
| Mar 11, 2026 | 7.20 | 7.45 | 7.17 | 7.22 | +0.28% | 1,999,457 |
| Mar 10, 2026 | 7.36 | 7.50 | 7.17 | 7.20 | -2.04% | 2,566,213 |
| Mar 9, 2026 | 7.08 | 7.39 | 6.83 | 7.35 | +1.94% | 3,306,823 |
| Mar 6, 2026 | 6.97 | 7.30 | 6.86 | 7.21 | +2.12% | 2,713,634 |
| Mar 5, 2026 | 7.30 | 7.38 | 6.97 | 7.06 | -3.29% | 3,533,093 |
| Mar 4, 2026 | 7.35 | 7.67 | 7.28 | 7.30 | -0.82% | 2,431,470 |
| Mar 3, 2026 | 7.40 | 7.54 | 7.22 | 7.36 | -3.16% | 4,078,001 |
| Mar 2, 2026 | 7.52 | 7.75 | 7.39 | 7.60 | -3.43% | 2,796,297 |
| Feb 27, 2026 | 7.81 | 8.01 | 7.77 | 7.87 | -1.50% | 2,507,975 |
| Feb 26, 2026 | 7.79 | 8.03 | 7.76 | 7.99 | +2.04% | 2,187,079 |
| Feb 25, 2026 | 8.00 | 8.09 | 7.79 | 7.83 | -1.14% | 1,743,042 |
| Feb 24, 2026 | 7.51 | 7.97 | 7.51 | 7.92 | +4.90% | 2,246,609 |
| Feb 23, 2026 | 7.65 | 7.67 | 7.44 | 7.55 | -2.58% | 2,936,065 |
| Feb 20, 2026 | 7.84 | 7.96 | 7.66 | 7.75 | -1.77% | 2,559,412 |
| Feb 19, 2026 | 7.53 | 7.91 | 7.43 | 7.89 | +4.09% | 2,308,334 |
| Feb 18, 2026 | 7.40 | 7.89 | 7.33 | 7.58 | +0.93% | 2,979,347 |
| Feb 17, 2026 | 7.46 | 7.60 | 7.25 | 7.51 | +0.00% | 2,415,964 |
| Feb 13, 2026 | 7.52 | 7.75 | 7.44 | 7.51 | +0.27% | 2,947,736 |
| Feb 12, 2026 | 7.65 | 7.83 | 7.41 | 7.49 | -1.71% | 1,833,687 |
| Feb 11, 2026 | 7.85 | 7.88 | 7.45 | 7.62 | -2.68% | 2,491,579 |
| Feb 10, 2026 | 7.71 | 8.30 | 7.60 | 7.83 | +1.69% | 3,231,315 |
| Feb 9, 2026 | 7.49 | 7.79 | 7.42 | 7.70 | +1.58% | 2,416,144 |
| Feb 6, 2026 | 7.20 | 7.65 | 7.16 | 7.58 | +7.52% | 3,111,115 |
| Feb 5, 2026 | 7.42 | 7.48 | 6.96 | 7.05 | -7.24% | 3,802,601 |
| Feb 4, 2026 | 7.79 | 8.03 | 7.36 | 7.60 | -2.31% | 4,049,989 |
| Feb 3, 2026 | 7.55 | 7.87 | 7.49 | 7.78 | +4.57% | 3,816,925 |
| Feb 2, 2026 | 7.45 | 7.65 | 7.38 | 7.44 | -0.27% | 2,660,599 |
| Jan 30, 2026 | 7.55 | 7.67 | 7.45 | 7.46 | -2.10% | 2,831,253 |
| Jan 29, 2026 | 7.75 | 7.86 | 7.55 | 7.62 | -2.93% | 3,238,871 |
| Jan 28, 2026 | 8.39 | 8.46 | 7.82 | 7.85 | -6.77% | 6,670,361 |
| Jan 27, 2026 | 8.73 | 8.76 | 8.40 | 8.42 | -3.55% | 3,757,929 |
| Jan 26, 2026 | 8.97 | 9.01 | 8.68 | 8.73 | -3.54% | 2,675,493 |
| Jan 23, 2026 | 9.06 | 9.30 | 8.92 | 9.05 | -0.88% | 2,737,533 |
| Jan 22, 2026 | 8.79 | 9.31 | 8.76 | 9.13 | +5.31% | 3,608,975 |
| Jan 21, 2026 | 8.75 | 8.97 | 8.61 | 8.67 | -0.91% | 3,661,944 |
| Jan 20, 2026 | 9.00 | 9.17 | 8.67 | 8.75 | -7.46% | 6,104,722 |
| Jan 16, 2026 | 9.61 | 9.68 | 9.36 | 9.46 | -2.63% | 3,011,964 |
| Jan 15, 2026 | 9.73 | 10.13 | 9.61 | 9.71 | -1.92% | 4,443,148 |
| Jan 14, 2026 | 9.36 | 10.04 | 9.35 | 9.90 | +5.43% | 5,575,021 |
| Jan 13, 2026 | 9.37 | 9.68 | 9.20 | 9.39 | +0.97% | 5,307,370 |
| Jan 12, 2026 | 9.05 | 9.95 | 8.88 | 9.30 | +1.31% | 9,071,412 |
| Jan 9, 2026 | 10.05 | 10.10 | 9.12 | 9.18 | +0.55% | 16,942,504 |
| Jan 8, 2026 | 8.92 | 9.21 | 8.79 | 9.13 | +1.56% | 8,838,520 |
| Jan 7, 2026 | 9.26 | 9.27 | 8.94 | 8.99 | -2.92% | 5,128,368 |
| Jan 6, 2026 | 9.50 | 9.56 | 8.81 | 9.26 | -2.47% | 7,186,491 |
| Jan 5, 2026 | 9.76 | 9.76 | 9.29 | 9.49 | -2.31% | 5,871,587 |
| Jan 2, 2026 | 9.23 | 9.85 | 9.20 | 9.72 | +7.64% | 6,228,404 |
| Dec 31, 2025 | 8.93 | 9.25 | 8.84 | 9.03 | +0.11% | 5,360,121 |
| Dec 30, 2025 | 9.23 | 9.55 | 8.96 | 9.02 | -2.59% | 6,794,199 |
| Dec 29, 2025 | 9.45 | 9.79 | 9.18 | 9.26 | -3.54% | 5,655,714 |
| Dec 26, 2025 | 10.10 | 10.12 | 9.52 | 9.60 | -5.42% | 6,595,607 |
| Dec 24, 2025 | 10.71 | 10.71 | 9.97 | 10.15 | -3.61% | 4,533,705 |
| Dec 23, 2025 | 10.20 | 10.95 | 9.82 | 10.53 | +1.06% | 13,595,915 |
| Dec 22, 2025 | 11.12 | 11.34 | 10.38 | 10.42 | -6.63% | 11,349,851 |
| Dec 19, 2025 | 12.11 | 12.19 | 11.00 | 11.16 | -9.56% | 22,553,395 |
| Dec 18, 2025 | 13.50 | 15.70 | 12.09 | 12.34 | -4.19% | 67,931,995 |
| Dec 17, 2025 | 14.17 | 14.70 | 12.73 | 12.88 | -7.60% | 30,853,977 |
| Dec 16, 2025 | 10.51 | 14.55 | 10.50 | 13.94 | +27.54% | 47,410,519 |
| Dec 15, 2025 | 12.39 | 12.59 | 10.77 | 10.93 | -10.04% | 41,028,560 |
| Dec 12, 2025 | 11.64 | 12.41 | 10.28 | 12.15 | +44.13% | 84,198,046 |
| Dec 11, 2025 | 8.12 | 8.59 | 8.08 | 8.43 | +2.06% | 6,525,305 |
| Dec 10, 2025 | 8.03 | 8.64 | 7.85 | 8.26 | +2.10% | 6,439,057 |
| Dec 9, 2025 | 7.16 | 8.18 | 7.10 | 8.09 | +12.36% | 8,633,917 |
| Dec 8, 2025 | 7.32 | 7.52 | 7.14 | 7.20 | -2.04% | 4,124,834 |
| Dec 5, 2025 | 7.25 | 7.48 | 7.06 | 7.35 | +1.80% | 8,205,401 |
| Dec 4, 2025 | 7.05 | 7.38 | 6.90 | 7.22 | +2.27% | 9,016,112 |
| Dec 3, 2025 | 7.65 | 7.67 | 7.03 | 7.06 | -8.43% | 8,745,437 |
| Dec 2, 2025 | 7.80 | 8.98 | 7.17 | 7.71 | -1.46% | 9,051,585 |
| Dec 1, 2025 | 7.90 | 8.13 | 7.71 | 7.82 | -3.76% | 5,384,597 |
| Nov 28, 2025 | 8.85 | 9.00 | 8.00 | 8.13 | -21.07% | 9,855,973 |
| Nov 26, 2025 | 10.00 | 10.60 | 9.86 | 10.30 | +4.76% | 3,919,722 |
| Nov 25, 2025 | 9.57 | 10.20 | 9.21 | 9.83 | +1.89% | 1,949,206 |
| Nov 24, 2025 | 9.25 | 10.10 | 9.20 | 9.65 | +6.52% | 3,556,207 |
| Nov 21, 2025 | 9.10 | 9.49 | 8.75 | 9.06 | +0.76% | 2,943,478 |
| Nov 20, 2025 | 10.10 | 10.40 | 8.94 | 8.99 | -6.54% | 4,221,999 |
| Nov 19, 2025 | 10.30 | 10.40 | 9.27 | 9.62 | -6.60% | 5,866,455 |
| Nov 18, 2025 | 10.05 | 10.50 | 10.00 | 10.30 | +0.00% | 4,149,844 |
| Nov 17, 2025 | 10.60 | 10.90 | 10.10 | 10.30 | -4.63% | 4,877,726 |
| Nov 14, 2025 | 10.70 | 11.27 | 10.60 | 10.80 | -4.42% | 5,920,503 |
| Nov 13, 2025 | 11.80 | 12.20 | 11.20 | 11.30 | -8.13% | 5,504,356 |
| Nov 12, 2025 | 12.80 | 13.10 | 12.20 | 12.30 | -4.65% | 3,439,051 |
| Nov 11, 2025 | 12.90 | 13.20 | 12.70 | 12.90 | -1.53% | 3,027,597 |
| Nov 10, 2025 | 12.90 | 13.30 | 12.70 | 13.10 | +5.65% | 4,204,953 |
| Nov 7, 2025 | 12.00 | 12.50 | 11.70 | 12.40 | +2.48% | 3,809,660 |
| Nov 6, 2025 | 12.65 | 12.80 | 12.00 | 12.10 | -5.47% | 3,634,960 |
| Nov 5, 2025 | 12.40 | 13.10 | 12.40 | 12.80 | +3.23% | 3,756,356 |
| Nov 4, 2025 | 12.35 | 12.80 | 12.10 | 12.40 | -5.34% | 4,901,485 |
Daily open, high, low, close and volume for Tilray Brands, Inc. Common Stock (TLRY). Showing 250 trading days. Unadjusted prices.