Tilray Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.41	0.42	0.40	0.40	0.40	-2.84%	12,752,170
Jun 26, 2025	0.40	0.42	0.39	0.41	0.41	4.72%	19,560,412
Jun 25, 2025	0.38	0.40	0.38	0.39	0.39	3.14%	16,428,132
Jun 24, 2025	0.37	0.39	0.37	0.38	0.38	5.91%	28,589,064
Jun 23, 2025	0.36	0.37	0.35	0.36	0.36	0.14%	26,673,731
Jun 20, 2025	0.39	0.39	0.36	0.36	0.36	-6.08%	43,447,855
Jun 18, 2025	0.39	0.39	0.37	0.38	0.38	-0.23%	50,790,890
Jun 17, 2025	0.42	0.42	0.38	0.38	0.38	-9.07%	32,167,779
Jun 16, 2025	0.41	0.43	0.41	0.42	0.42	4.58%	16,456,305
Jun 13, 2025	0.41	0.42	0.40	0.40	0.40	-2.95%	11,232,637
Jun 12, 2025	0.43	0.43	0.41	0.42	0.42	-2.23%	16,941,555
Jun 11, 2025	0.42	0.46	0.41	0.43	0.43	1.45%	45,357,991
Jun 10, 2025	0.41	0.42	0.40	0.42	0.42	2.37%	24,498,914
Jun 9, 2025	0.41	0.42	0.40	0.41	0.41	1.08%	28,207,628
Jun 6, 2025	0.39	0.41	0.39	0.41	0.41	4.48%	28,795,809
Jun 5, 2025	0.41	0.41	0.38	0.39	0.39	-5.11%	33,012,602
Jun 4, 2025	0.40	0.41	0.40	0.41	0.41	2.17%	29,828,478
Jun 3, 2025	0.41	0.42	0.38	0.40	0.40	-1.65%	67,006,504
Jun 2, 2025	0.42	0.43	0.37	0.41	0.41	-4.37%	34,936,628
May 30, 2025	0.46	0.47	0.43	0.43	0.43	-8.37%	25,577,048
May 29, 2025	0.45	0.47	0.45	0.46	0.46	3.31%	16,833,272
May 28, 2025	0.45	0.47	0.45	0.45	0.45	1.44%	22,924,448
May 27, 2025	0.45	0.46	0.44	0.44	0.44	0.20%	15,943,122
May 23, 2025	0.44	0.44	0.43	0.44	0.44	-1.03%	14,725,237
May 22, 2025	0.45	0.45	0.43	0.45	0.45	3.26%	15,935,968
May 21, 2025	0.45	0.47	0.43	0.43	0.43	-4.42%	30,932,967
May 20, 2025	0.46	0.47	0.45	0.45	0.45	-0.04%	18,984,046
May 19, 2025	0.48	0.49	0.45	0.45	0.45	-8.46%	22,463,620
May 16, 2025	0.44	0.50	0.44	0.50	0.50	12.50%	38,314,144
May 15, 2025	0.44	0.44	0.42	0.44	0.44	-0.32%	22,804,380
May 14, 2025	0.45	0.46	0.44	0.44	0.44	-2.00%	12,613,242
May 13, 2025	0.46	0.47	0.44	0.45	0.45	-1.94%	20,562,532
May 12, 2025	0.44	0.46	0.43	0.46	0.46	7.36%	26,893,711
May 9, 2025	0.44	0.45	0.42	0.43	0.43	-3.28%	14,942,627
May 8, 2025	0.44	0.45	0.43	0.44	0.44	2.31%	22,228,216
May 7, 2025	0.42	0.44	0.42	0.43	0.43	2.68%	12,585,674
May 6, 2025	0.44	0.44	0.41	0.42	0.42	-4.19%	23,876,849
May 5, 2025	0.46	0.46	0.44	0.44	0.44	-3.45%	20,117,337
May 2, 2025	0.49	0.49	0.45	0.46	0.46	-6.26%	22,447,626
May 1, 2025	0.49	0.50	0.48	0.49	0.49	0.08%	17,478,056
Apr 30, 2025	0.48	0.50	0.46	0.49	0.49	-0.96%	27,663,991
Apr 29, 2025	0.48	0.52	0.47	0.49	0.49	2.70%	28,214,321
Apr 28, 2025	0.50	0.50	0.47	0.48	0.48	-2.09%	15,569,566
Apr 25, 2025	0.50	0.51	0.48	0.49	0.49	-1.06%	30,877,296
Apr 24, 2025	0.45	0.49	0.44	0.49	0.49	11.81%	40,157,911
Apr 23, 2025	0.48	0.49	0.44	0.44	0.44	-3.84%	23,547,199
Apr 22, 2025	0.45	0.46	0.44	0.46	0.46	2.30%	21,872,379
Apr 21, 2025	0.44	0.46	0.44	0.45	0.45	-0.53%	14,035,647
Apr 17, 2025	0.47	0.48	0.43	0.45	0.45	-5.42%	44,272,473
Apr 16, 2025	0.47	0.52	0.46	0.48	0.48	0.63%	30,896,812