Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
1.150
-0.040 (-3.36%)
At close: Sep 26, 2025, 4:00 PM EDT
1.160
+0.010 (0.87%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 43,154,148 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -5.56% | 57,284,777 |
| Sep 24, 2025 | 1.24 | 1.33 | 1.23 | 1.26 | 1.26 | 1.61% | 42,004,561 |
| Sep 23, 2025 | 1.19 | 1.30 | 1.18 | 1.24 | 1.24 | 3.33% | 55,021,687 |
| Sep 22, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 25,810,724 |
| Sep 19, 2025 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 32,700,154 |
| Sep 18, 2025 | 1.21 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 49,812,303 |
| Sep 17, 2025 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -2.46% | 36,012,202 |
| Sep 16, 2025 | 1.18 | 1.26 | 1.15 | 1.22 | 1.22 | 3.39% | 37,943,006 |
| Sep 15, 2025 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 5.36% | 36,324,073 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 5.66% | 46,750,397 |
| Sep 11, 2025 | 1.06 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 52,638,250 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 40,069,838 |
| Sep 9, 2025 | 1.10 | 1.17 | 1.09 | 1.14 | 1.14 | 1.79% | 43,135,639 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -5.88% | 55,618,470 |
| Sep 5, 2025 | 1.16 | 1.22 | 1.14 | 1.19 | 1.19 | 3.48% | 41,189,918 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -2.95% | 42,807,496 |
| Sep 3, 2025 | 1.26 | 1.28 | 1.15 | 1.19 | 1.19 | -5.20% | 49,107,227 |
| Sep 2, 2025 | 1.28 | 1.33 | 1.21 | 1.25 | 1.25 | -9.42% | 54,976,748 |
| Aug 29, 2025 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -6.12% | 51,262,436 |
| Aug 28, 2025 | 1.42 | 1.50 | 1.36 | 1.47 | 1.47 | 7.30% | 86,192,036 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.35 | 1.37 | 1.37 | -5.52% | 76,638,901 |
| Aug 26, 2025 | 1.53 | 1.55 | 1.37 | 1.45 | 1.45 | 4.32% | 144,112,808 |
| Aug 25, 2025 | 1.25 | 1.41 | 1.23 | 1.39 | 1.39 | 20.87% | 154,395,466 |
| Aug 22, 2025 | 1.13 | 1.18 | 1.09 | 1.15 | 1.15 | 3.60% | 51,634,239 |
| Aug 21, 2025 | 1.04 | 1.14 | 1.03 | 1.11 | 1.11 | 4.72% | 46,239,899 |
| Aug 20, 2025 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | - | 37,180,565 |
| Aug 19, 2025 | 1.13 | 1.14 | 1.02 | 1.06 | 1.06 | -7.02% | 42,711,456 |
| Aug 18, 2025 | 1.10 | 1.19 | 1.07 | 1.14 | 1.14 | 10.68% | 57,371,306 |
| Aug 15, 2025 | 1.22 | 1.25 | 1.02 | 1.03 | 1.03 | -12.71% | 90,051,067 |
| Aug 14, 2025 | 1.15 | 1.37 | 1.13 | 1.18 | 1.18 | -5.60% | 155,115,733 |
| Aug 13, 2025 | 0.96 | 1.25 | 0.96 | 1.25 | 1.25 | 31.51% | 190,564,797 |
| Aug 12, 2025 | 1.11 | 1.20 | 0.94 | 0.95 | 0.95 | 3.32% | 291,437,565 |
| Aug 11, 2025 | 0.79 | 0.92 | 0.72 | 0.92 | 0.92 | 41.82% | 268,296,807 |
| Aug 8, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | -0.28% | 28,827,494 |
| Aug 7, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 5.40% | 15,906,681 |
| Aug 6, 2025 | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -2.93% | 21,934,398 |
| Aug 5, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.61% | 23,725,202 |
| Aug 4, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 6.88% | 18,937,567 |
| Aug 1, 2025 | 0.56 | 0.62 | 0.55 | 0.57 | 0.57 | -2.10% | 20,514,168 |
| Jul 31, 2025 | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -5.14% | 29,946,665 |
| Jul 30, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 6.15% | 33,441,339 |
| Jul 29, 2025 | 0.60 | 0.63 | 0.55 | 0.58 | 0.58 | -17.55% | 71,475,289 |
| Jul 28, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 1.63% | 39,731,169 |
| Jul 25, 2025 | 0.71 | 0.71 | 0.65 | 0.69 | 0.69 | -2.03% | 39,973,386 |
| Jul 24, 2025 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -4.52% | 30,856,454 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.71 | 0.74 | 0.74 | -6.34% | 71,044,980 |
| Jul 22, 2025 | 0.70 | 0.79 | 0.69 | 0.79 | 0.79 | 16.69% | 90,156,432 |
| Jul 21, 2025 | 0.63 | 0.69 | 0.62 | 0.67 | 0.67 | 8.40% | 41,585,032 |
| Jul 18, 2025 | 0.61 | 0.66 | 0.61 | 0.62 | 0.62 | 1.64% | 29,243,761 |