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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.7	12.9	12.9	13.4	12.4	196,300
November 20, 2025	14.2	12.7	12.7	14.5	12.6	291,240
November 19, 2025	14.5	13.6	13.6	14.5	13.1	326,950
November 18, 2025	14.2	14.4	14.4	14.7	14.1	228,050
November 17, 2025	15	14.3	14.3	15.3	14.1	279,060
November 14, 2025	15.1	15.2	15.2	15.7	15.1	208,690
November 13, 2025	16.5	15.8	15.8	17	15.7	214,380
November 12, 2025	18	17.2	17.2	18.3	17.1	135,990
November 11, 2025	18.2	18.1	18.1	18.4	17.9	121,850
November 10, 2025	18.1	18.4	18.4	18.6	17.8	213,130
November 07, 2025	16.8	17.4	17.4	17.6	16.5	189,510
November 06, 2025	18	16.9	16.9	18	16.9	149,510
November 05, 2025	17.8	18.2	18.2	18.4	17.7	157,360
November 04, 2025	17.5	17.4	17.4	17.9	17.1	153,170
November 03, 2025	18.9	18.3	18.3	18.9	18.2	120,910
October 31, 2025	18.2	18.8	18.8	19	18.2	141,830
October 30, 2025	18.9	18.1	18.1	18.9	18	168,470
October 29, 2025	19.1	19.1	19.1	19.6	18.7	212,460
October 28, 2025	20.4	19.3	19.3	20.4	19.3	207,720
October 27, 2025	21.1	20.6	20.6	21.1	20.2	134,210
October 24, 2025	21	20.8	20.8	21.4	20.7	263,690
October 23, 2025	20	20.8	20.8	21.5	20	199,060
October 22, 2025	20.5	20.5	20.5	20.8	19.6	292,460
October 21, 2025	21.6	21	21	21.7	20.7	216,690
October 20, 2025	21.8	22	22	22.6	21.6	290,670
October 17, 2025	21.2	21.7	21.7	22	20.8	262,530

Tilray Brands, Inc. (TLRY.TO) TSX