Tilray Brands, Inc. - TLRY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.77	10.64	10.64	10.9	10.48	464,747
February 19, 2026	10.38	10.8	10.8	10.82	10.18	400,015
February 18, 2026	10.19	10.41	10.41	10.78	10.05	418,600
February 17, 2026	10.27	10.26	10.26	10.39	9.91	380,000
February 13, 2026	10.22	10.24	10.24	10.55	10.14	462,900
February 12, 2026	10.44	10.16	10.16	10.62	10.09	348,428
February 11, 2026	10.65	10.37	10.37	10.65	10.12	357,300
February 10, 2026	10.47	10.64	10.64	11.22	10.28	423,340
February 09, 2026	10.2	10.44	10.44	10.55	10.09	420,234
February 06, 2026	9.83	10.37	10.37	10.44	9.77	506,210
February 05, 2026	10.15	9.63	9.63	10.16	9.54	530,131
February 04, 2026	10.69	10.43	10.43	10.96	10.07	510,600
February 03, 2026	10.27	10.61	10.61	10.75	10.23	495,903
February 02, 2026	10.24	10.2	10.2	10.44	10.1	328,513
January 30, 2026	10.16	10.18	10.18	10.36	10.12	279,312
January 29, 2026	10.5	10.25	10.25	10.6	10.2	375,800
January 28, 2026	11.42	10.66	10.66	11.46	10.63	685,433
January 27, 2026	11.99	11.42	11.42	11.99	11.41	473,900
January 26, 2026	12.31	12.04	12.04	12.31	11.92	372,100
January 23, 2026	12.54	12.42	12.42	12.73	12.27	424,000
January 22, 2026	12.14	12.57	12.57	12.83	12.11	424,410
January 21, 2026	12.11	11.94	11.94	12.37	11.89	490,049
January 20, 2026	12.63	12.09	12.09	12.67	12	510,900
January 19, 2026	13.05	12.89	12.89	13.17	12.86	163,200
January 16, 2026	13.44	13.18	13.18	13.44	13.03	376,502
January 15, 2026	13.67	13.57	13.57	14.06	13.4	439,500
January 14, 2026	13	13.75	13.75	13.92	13	683,781
January 13, 2026	12.96	13.06	13.06	13.45	12.78	543,826
January 12, 2026	12.57	12.94	12.94	13.8	12.34	808,316
January 09, 2026	13.77	12.75	12.75	13.89	12.67	1.21M
January 08, 2026	12.44	12.65	12.65	12.78	12.18	507,000
January 07, 2026	12.71	12.45	12.45	12.8	12.36	587,018
January 06, 2026	13.1	12.82	12.82	13.14	12.15	571,300
January 05, 2026	13.41	13.09	13.09	13.41	12.81	427,781
January 02, 2026	12.62	13.35	13.35	13.54	12.62	444,900
December 31, 2025	12.28	12.41	12.41	12.68	12.17	263,904
December 30, 2025	12.6	12.41	12.41	13.08	12.27	405,512
December 29, 2025	12.95	12.72	12.72	13.39	12.59	502,744
December 23, 2025	14.05	14.5	14.5	14.94	13.48	893,500
December 22, 2025	15.25	14.37	14.37	15.58	14.29	758,432
December 19, 2025	16.8	15.31	15.31	16.8	15.16	1.15M
December 18, 2025	18.68	16.96	16.96	21.57	16.68	2.89M
December 17, 2025	19.62	17.83	17.83	20.24	17.55	2.01M
December 16, 2025	14.5	19.12	19.12	19.99	14.45	1.99M
December 15, 2025	17.14	15.07	15.07	17.14	14.9	1.57M
December 12, 2025	16.09	16.73	16.73	17	14.21	3.14M
December 11, 2025	11.25	11.59	11.59	11.84	11.1	388,700
December 10, 2025	11.09	11.37	11.37	11.93	10.87	490,200
December 09, 2025	9.92	11.23	11.23	11.3	9.83	680,200
December 08, 2025	10.13	9.97	9.97	10.35	9.9	295,815
December 05, 2025	10.06	10.17	10.17	10.35	9.81	498,825
December 04, 2025	9.82	10.05	10.05	10.28	9.63	923,080
December 03, 2025	10.69	9.86	9.86	10.69	9.83	803,800
December 02, 2025	10.99	10.78	10.78	12.39	10.03	697,233
December 01, 2025	11	11	11	11.4	10.8	181,960
November 28, 2025	12.5	11.5	11.5	12.6	11.2	649,870
November 27, 2025	12	12.9	12.9	13	12	552,850
November 26, 2025	14	14.7	14.7	14.8	13.9	217,250
November 25, 2025	13.6	14	14	14.3	13.1	159,320
November 24, 2025	13	13.8	13.8	14.2	13	276,970

Tilray Brands, Inc. (TLRY.TO) TSX