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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.58	1.64	1.64	1.68	1.58	4.12M
September 04, 2025	1.62	1.58	1.58	1.64	1.54	3.19M
September 03, 2025	1.72	1.63	1.63	1.76	1.6	3.86M
September 02, 2025	1.78	1.71	1.71	1.82	1.68	3.7M
August 29, 2025	1.96	1.89	1.89	1.98	1.88	5.18M
August 28, 2025	1.95	2.02	2.02	2.06	1.88	7.95M
August 27, 2025	2.01	1.9	1.9	2.02	1.88	7.73M
August 26, 2025	2.12	2	2	2.15	1.9	9.88M
August 25, 2025	1.7	1.95	1.95	1.95	1.69	11.88M
August 22, 2025	1.58	1.59	1.59	1.63	1.52	4.69M
August 21, 2025	1.44	1.55	1.55	1.57	1.43	3.33M
August 20, 2025	1.45	1.47	1.47	1.51	1.4	1.55M
August 19, 2025	1.57	1.45	1.45	1.57	1.43	2.36M
August 18, 2025	1.5	1.57	1.57	1.63	1.47	4.75M
August 15, 2025	1.69	1.43	1.43	1.71	1.4	6.67M
August 14, 2025	1.59	1.63	1.63	1.89	1.55	8.75M
August 13, 2025	1.32	1.72	1.72	1.73	1.31	10.4M
August 12, 2025	1.53	1.32	1.32	1.65	1.31	12.53M
August 11, 2025	1.08	1.27	1.27	1.27	0.99	13.3M
August 08, 2025	0.92	0.9	0.9	0.94	0.89	2.28M
August 07, 2025	0.86	0.89	0.89	0.89	0.86	1.03M
August 06, 2025	0.87	0.85	0.85	0.9	0.84	970,500
August 05, 2025	0.83	0.88	0.88	0.88	0.82	1.39M
August 01, 2025	0.78	0.8	0.8	0.85	0.76	1.68M
July 31, 2025	0.86	0.79	0.79	0.87	0.78	1.91M
July 30, 2025	0.8	0.86	0.86	0.86	0.8	2.06M
July 29, 2025	0.81	0.79	0.79	0.86	0.77	4.6M
July 28, 2025	0.92	0.95	0.95	0.97	0.92	2.23M
July 25, 2025	0.98	0.94	0.94	0.98	0.89	2.34M
July 24, 2025	0.99	0.97	0.97	1.01	0.95	1.99M
July 23, 2025	1.13	1	1	1.13	0.97	3.84M
July 22, 2025	0.95	1.06	1.06	1.07	0.94	4.16M
July 21, 2025	0.85	0.91	0.91	0.94	0.85	2.01M
July 18, 2025	0.85	0.85	0.85	0.9	0.84	842,139
July 17, 2025	0.83	0.83	0.83	0.87	0.81	689,630
July 16, 2025	0.81	0.82	0.82	0.85	0.81	951,318
July 15, 2025	0.91	0.81	0.81	0.91	0.8	1.58M
July 14, 2025	0.79	0.89	0.89	0.89	0.79	1.67M
July 11, 2025	0.86	0.79	0.79	0.86	0.79	1.24M
July 10, 2025	0.93	0.86	0.86	0.93	0.84	2.42M
July 09, 2025	0.83	0.92	0.92	0.96	0.8	3.84M
July 08, 2025	0.69	0.79	0.79	0.82	0.67	2.57M
July 07, 2025	0.71	0.69	0.69	0.72	0.66	2.36M
July 04, 2025	0.7	0.67	0.67	0.7	0.67	696,847
July 03, 2025	0.66	0.69	0.69	0.74	0.63	2.94M
July 02, 2025	0.57	0.67	0.67	0.67	0.57	2.89M
June 30, 2025	0.54	0.56	0.56	0.56	0.54	377,644
June 27, 2025	0.56	0.54	0.54	0.58	0.54	812,900
June 26, 2025	0.53	0.55	0.55	0.56	0.53	1.81M
June 25, 2025	0.52	0.52	0.52	0.54	0.51	675,200
June 24, 2025	0.5	0.53	0.53	0.53	0.5	1.03M
June 23, 2025	0.51	0.5	0.5	0.51	0.49	774,800
June 20, 2025	0.51	0.51	0.51	0.53	0.49	21.56M
June 19, 2025	0.51	0.52	0.52	0.54	0.51	253,131
June 18, 2025	0.53	0.52	0.52	0.53	0.51	1.18M
June 17, 2025	0.57	0.53	0.53	0.58	0.51	2.09M
June 16, 2025	0.56	0.58	0.58	0.58	0.56	1M
June 13, 2025	0.57	0.56	0.56	0.57	0.54	682,529
June 12, 2025	0.59	0.56	0.56	0.59	0.56	1.06M
June 11, 2025	0.58	0.58	0.58	0.62	0.57	2.88M

Tilray Brands, Inc. (TLRY.TO) TSX