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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	1.04	1.11	1.11	1.14	1.03	46.24M
August 20, 2025	1.05	1.06	1.06	1.09	1.01	37.18M
August 19, 2025	1.13	1.06	1.06	1.14	1.02	42.71M
August 18, 2025	1.1	1.14	1.14	1.19	1.07	57.37M
August 15, 2025	1.22	1.03	1.03	1.25	1.02	88.4M
August 14, 2025	1.15	1.18	1.18	1.37	1.13	152.88M
August 13, 2025	0.96	1.25	1.25	1.25	0.96	184.96M
August 12, 2025	1.11	0.95	0.95	1.2	0.94	287.52M
August 11, 2025	0.79	0.92	0.92	0.92	0.72	268.3M
August 08, 2025	0.66	0.65	0.65	0.68	0.64	28.83M
August 07, 2025	0.63	0.65	0.65	0.65	0.62	15.91M
August 06, 2025	0.63	0.62	0.62	0.66	0.61	21.93M
August 05, 2025	0.61	0.64	0.64	0.64	0.6	23.73M
August 04, 2025	0.58	0.61	0.61	0.61	0.57	18.94M
August 01, 2025	0.56	0.57	0.57	0.62	0.55	20.43M
July 31, 2025	0.62	0.58	0.58	0.63	0.56	29.67M
July 30, 2025	0.59	0.61	0.61	0.62	0.58	33.44M
July 29, 2025	0.6	0.58	0.58	0.63	0.55	70.96M
July 28, 2025	0.69	0.7	0.7	0.71	0.67	39.73M
July 25, 2025	0.71	0.69	0.69	0.71	0.65	39.97M
July 24, 2025	0.73	0.7	0.7	0.74	0.7	30.86M
July 23, 2025	0.83	0.74	0.74	0.83	0.71	70.03M
July 22, 2025	0.7	0.79	0.79	0.79	0.69	90.16M
July 21, 2025	0.63	0.67	0.67	0.69	0.62	41.59M
July 18, 2025	0.61	0.62	0.62	0.66	0.61	29.24M
July 17, 2025	0.6	0.61	0.61	0.63	0.59	20.48M
July 16, 2025	0.6	0.6	0.6	0.62	0.59	23.37M
July 15, 2025	0.67	0.59	0.59	0.67	0.59	37.45M
July 14, 2025	0.58	0.66	0.66	0.66	0.58	33.9M
July 11, 2025	0.63	0.58	0.58	0.63	0.58	35.47M
July 10, 2025	0.67	0.64	0.64	0.68	0.62	50.85M
July 09, 2025	0.61	0.68	0.68	0.7	0.58	124.57M
July 08, 2025	0.51	0.59	0.59	0.6	0.49	90.15M
July 07, 2025	0.53	0.5	0.5	0.53	0.48	47.79M
July 03, 2025	0.49	0.54	0.54	0.55	0.46	43.04M
July 02, 2025	0.42	0.49	0.49	0.49	0.42	41.15M
July 01, 2025	0.41	0.42	0.42	0.43	0.41	10.12M
June 30, 2025	0.4	0.41	0.41	0.42	0.39	17.81M
June 27, 2025	0.41	0.4	0.4	0.42	0.4	12.83M
June 26, 2025	0.4	0.41	0.41	0.42	0.39	19.56M
June 25, 2025	0.38	0.39	0.39	0.4	0.38	16.43M
June 24, 2025	0.37	0.38	0.38	0.39	0.37	28.18M
June 23, 2025	0.36	0.36	0.36	0.37	0.35	26.67M
June 20, 2025	0.39	0.36	0.36	0.39	0.36	43.45M
June 18, 2025	0.39	0.38	0.38	0.39	0.37	50.79M
June 17, 2025	0.42	0.38	0.38	0.42	0.38	32.17M
June 16, 2025	0.41	0.42	0.42	0.43	0.41	16.46M
June 13, 2025	0.41	0.4	0.4	0.42	0.4	11.23M
June 12, 2025	0.43	0.42	0.42	0.43	0.41	16.94M
June 11, 2025	0.42	0.43	0.43	0.46	0.41	45.36M
June 10, 2025	0.41	0.42	0.42	0.42	0.4	24.5M
June 09, 2025	0.41	0.41	0.41	0.42	0.4	28.21M
June 06, 2025	0.39	0.41	0.41	0.41	0.39	28.8M
June 05, 2025	0.41	0.39	0.39	0.41	0.38	33.01M
June 04, 2025	0.4	0.41	0.41	0.41	0.4	29.83M
June 03, 2025	0.41	0.4	0.4	0.42	0.38	67.01M
June 02, 2025	0.42	0.41	0.41	0.43	0.37	34.94M
May 30, 2025	0.46	0.43	0.43	0.45	0.43	20.44M
May 29, 2025	0.45	0.46	0.46	0.47	0.45	16.83M
May 28, 2025	0.45	0.45	0.45	0.47	0.45	22.92M

Tilray Brands, Inc. (TLRY) NASDAQ