Tilray Brands, Inc. (TSX:TLRY)
Canada
· Delayed Price · Currency is CAD 10.17
+0.12 (1.19%)
At close: Dec 5, 2025
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.06 | 10.35 | 9.81 | 10.17 | 10.17 | 1.19% | 498,825 |
| Dec 4, 2025 | 9.82 | 10.28 | 9.63 | 10.05 | 10.05 | 1.93% | 923,080 |
| Dec 3, 2025 | 10.69 | 10.69 | 9.83 | 9.86 | 9.86 | -8.53% | 803,760 |
| Dec 2, 2025 | 10.99 | 12.39 | 10.03 | 10.78 | 10.78 | -2.00% | 697,233 |
| Dec 1, 2025 | 11.00 | 11.40 | 10.80 | 11.00 | 11.00 | -4.35% | 181,958 |
| Nov 28, 2025 | 12.50 | 12.60 | 11.20 | 11.50 | 11.50 | -10.85% | 649,866 |
| Nov 27, 2025 | 12.00 | 13.00 | 12.00 | 12.90 | 12.90 | -12.24% | 552,853 |
| Nov 26, 2025 | 14.00 | 14.80 | 13.90 | 14.70 | 14.70 | 5.00% | 217,252 |
| Nov 25, 2025 | 13.60 | 14.30 | 13.10 | 14.00 | 14.00 | 1.45% | 159,317 |
| Nov 24, 2025 | 13.00 | 14.20 | 13.00 | 13.80 | 13.80 | 6.98% | 276,971 |
| Nov 21, 2025 | 12.70 | 13.35 | 12.40 | 12.90 | 12.90 | 1.57% | 196,303 |
| Nov 20, 2025 | 14.20 | 14.50 | 12.60 | 12.70 | 12.70 | -6.62% | 291,244 |
| Nov 19, 2025 | 14.50 | 14.50 | 13.10 | 13.60 | 13.60 | -5.56% | 326,949 |
| Nov 18, 2025 | 14.20 | 14.70 | 14.10 | 14.40 | 14.40 | 0.70% | 228,047 |
| Nov 17, 2025 | 15.00 | 15.30 | 14.10 | 14.30 | 14.30 | -5.92% | 279,061 |
| Nov 14, 2025 | 15.10 | 15.70 | 15.10 | 15.20 | 15.20 | -3.80% | 208,691 |
| Nov 13, 2025 | 16.50 | 17.00 | 15.70 | 15.80 | 15.80 | -8.14% | 214,376 |
| Nov 12, 2025 | 18.00 | 18.30 | 17.10 | 17.20 | 17.20 | -4.97% | 135,991 |
| Nov 11, 2025 | 18.20 | 18.40 | 17.90 | 18.10 | 18.10 | -1.63% | 121,852 |
| Nov 10, 2025 | 18.10 | 18.60 | 17.80 | 18.40 | 18.40 | 5.75% | 213,132 |
| Nov 7, 2025 | 16.80 | 17.60 | 16.50 | 17.40 | 17.40 | 2.96% | 189,505 |
| Nov 6, 2025 | 18.00 | 18.00 | 16.90 | 16.90 | 16.90 | -7.14% | 149,510 |
| Nov 5, 2025 | 17.80 | 18.40 | 17.70 | 18.20 | 18.20 | 4.60% | 157,355 |
| Nov 4, 2025 | 17.50 | 17.90 | 17.10 | 17.40 | 17.40 | -4.92% | 153,166 |
| Nov 3, 2025 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | -2.66% | 120,908 |
| Oct 31, 2025 | 18.20 | 19.00 | 18.20 | 18.80 | 18.80 | 3.87% | 141,829 |
| Oct 30, 2025 | 18.90 | 18.90 | 18.00 | 18.10 | 18.10 | -5.24% | 168,467 |
| Oct 29, 2025 | 19.10 | 19.60 | 18.70 | 19.10 | 19.10 | -1.04% | 212,455 |
| Oct 28, 2025 | 20.40 | 20.40 | 19.30 | 19.30 | 19.30 | -6.31% | 207,715 |
| Oct 27, 2025 | 21.10 | 21.10 | 20.20 | 20.60 | 20.60 | -0.96% | 134,208 |
| Oct 24, 2025 | 21.00 | 21.45 | 20.70 | 20.80 | 20.80 | - | 263,692 |
| Oct 23, 2025 | 20.00 | 21.50 | 20.00 | 20.80 | 20.80 | 1.46% | 199,056 |
| Oct 22, 2025 | 20.50 | 20.75 | 19.60 | 20.50 | 20.50 | -2.38% | 292,457 |
| Oct 21, 2025 | 21.60 | 21.70 | 20.70 | 21.00 | 21.00 | -4.55% | 216,694 |
| Oct 20, 2025 | 21.80 | 22.60 | 21.60 | 22.00 | 22.00 | 1.38% | 290,666 |
| Oct 17, 2025 | 21.20 | 22.00 | 20.80 | 21.70 | 21.70 | -0.46% | 262,529 |
| Oct 16, 2025 | 23.70 | 23.70 | 21.40 | 21.80 | 21.80 | -8.40% | 606,189 |
| Oct 15, 2025 | 23.20 | 25.90 | 22.10 | 23.80 | 23.80 | 6.73% | 1,042,050 |
| Oct 14, 2025 | 22.90 | 23.30 | 22.30 | 22.30 | 22.30 | -6.69% | 515,495 |
| Oct 10, 2025 | 28.10 | 28.10 | 23.90 | 23.90 | 23.90 | -18.71% | 1,017,672 |
| Oct 9, 2025 | 28.10 | 32.30 | 27.00 | 29.40 | 29.40 | 21.99% | 1,938,791 |
| Oct 8, 2025 | 24.30 | 24.60 | 22.60 | 24.10 | 24.10 | 0.42% | 858,175 |
| Oct 7, 2025 | 21.80 | 24.20 | 21.80 | 24.00 | 24.00 | 9.09% | 997,600 |
| Oct 6, 2025 | 23.00 | 23.00 | 21.20 | 22.00 | 22.00 | -3.08% | 466,673 |
| Oct 3, 2025 | 23.10 | 23.70 | 22.30 | 22.70 | 22.70 | 0.89% | 727,837 |
| Oct 2, 2025 | 23.10 | 26.20 | 22.20 | 22.50 | 22.50 | -1.75% | 1,078,084 |
| Oct 1, 2025 | 23.10 | 24.10 | 22.90 | 22.90 | 22.90 | -4.58% | 521,026 |
| Sep 30, 2025 | 24.00 | 25.30 | 22.50 | 24.00 | 24.00 | -6.61% | 1,333,523 |
| Sep 29, 2025 | 18.90 | 25.70 | 18.90 | 25.70 | 25.70 | 59.63% | 2,829,480 |
| Sep 26, 2025 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -3.59% | 257,979 |