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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2025	0.48	0.44	0.44	0.49	0.44	23.09M
April 22, 2025	0.45	0.46	0.46	0.46	0.44	21.87M
April 21, 2025	0.44	0.45	0.45	0.46	0.44	14.04M
April 17, 2025	0.47	0.45	0.45	0.48	0.43	43.79M
April 16, 2025	0.47	0.48	0.48	0.52	0.46	30.53M
April 15, 2025	0.48	0.47	0.47	0.49	0.47	19.71M
April 14, 2025	0.49	0.49	0.49	0.5	0.46	29.11M
April 11, 2025	0.5	0.49	0.49	0.51	0.47	22.77M
April 10, 2025	0.52	0.51	0.51	0.52	0.48	28.05M
April 09, 2025	0.45	0.53	0.53	0.53	0.44	31.64M
April 08, 2025	0.57	0.46	0.46	0.58	0.45	62.71M
April 07, 2025	0.56	0.58	0.58	0.6	0.54	24.49M
April 04, 2025	0.59	0.59	0.59	0.59	0.55	22.1M
April 03, 2025	0.62	0.62	0.62	0.64	0.61	12.07M
April 02, 2025	0.64	0.65	0.65	0.66	0.64	9.51M
April 01, 2025	0.65	0.65	0.65	0.67	0.64	14.89M
March 31, 2025	0.64	0.66	0.66	0.66	0.61	17.44M
March 28, 2025	0.7	0.66	0.66	0.71	0.66	16.85M
March 27, 2025	0.65	0.71	0.71	0.74	0.65	47.68M
March 26, 2025	0.67	0.66	0.66	0.68	0.65	12.62M
March 25, 2025	0.69	0.68	0.68	0.69	0.67	13.82M
March 24, 2025	0.68	0.68	0.68	0.69	0.66	24.06M
March 21, 2025	0.65	0.65	0.65	0.68	0.62	34.31M
March 20, 2025	0.63	0.65	0.65	0.66	0.63	18.29M
March 19, 2025	0.68	0.64	0.64	0.68	0.63	38.74M
March 18, 2025	0.66	0.68	0.68	0.69	0.65	46.51M
March 17, 2025	0.61	0.64	0.64	0.65	0.61	50.76M
March 14, 2025	0.59	0.61	0.61	0.62	0.58	36.73M
March 13, 2025	0.64	0.59	0.59	0.64	0.58	41.94M
March 12, 2025	0.62	0.64	0.64	0.64	0.6	70.78M
March 11, 2025	0.65	0.61	0.61	0.65	0.58	49.82M
March 10, 2025	0.68	0.65	0.65	0.69	0.63	23.87M
March 07, 2025	0.68	0.69	0.69	0.7	0.66	40.76M
March 06, 2025	0.69	0.68	0.68	0.7	0.67	30.9M
March 05, 2025	0.71	0.72	0.72	0.75	0.66	48.55M
March 04, 2025	0.66	0.69	0.69	0.72	0.64	34.15M
March 03, 2025	0.74	0.68	0.68	0.75	0.68	32.19M
February 28, 2025	0.76	0.74	0.74	0.76	0.72	40.87M
February 27, 2025	0.8	0.76	0.76	0.82	0.75	30.89M
February 26, 2025	0.81	0.8	0.8	0.84	0.79	18.18M
February 25, 2025	0.84	0.81	0.81	0.84	0.78	36.57M
February 24, 2025	0.91	0.84	0.84	0.91	0.84	40.49M
February 21, 2025	0.87	0.95	0.95	1.03	0.83	80.81M
February 20, 2025	0.88	0.87	0.87	0.88	0.84	33.35M
February 19, 2025	0.89	0.87	0.87	0.89	0.85	56.37M
February 18, 2025	0.93	0.89	0.89	0.94	0.88	56M
February 14, 2025	0.94	0.93	0.93	0.97	0.93	25.93M
February 13, 2025	0.96	0.94	0.94	0.97	0.91	41.67M
February 12, 2025	0.93	0.95	0.95	0.97	0.91	29.01M
February 11, 2025	0.97	0.94	0.94	0.98	0.93	43.38M
February 10, 2025	1.01	0.98	0.98	1.01	0.94	80.26M
February 07, 2025	1.04	1	1	1.06	0.99	66.16M
February 06, 2025	1.07	1.06	1.06	1.13	1.03	62.16M
February 05, 2025	1.03	1.07	1.07	1.2	1.01	114.37M
February 04, 2025	1	1	1	1.05	0.98	38.29M
February 03, 2025	0.99	0.99	0.99	1.02	0.97	53.95M
January 31, 2025	1.13	1.05	1.05	1.14	1.04	38.42M
January 30, 2025	1.07	1.13	1.13	1.15	1.05	45.66M
January 29, 2025	1.08	1.04	1.04	1.11	1.03	61.39M
January 28, 2025	1.11	1.09	1.09	1.11	1.07	27.78M

Tilray Brands, Inc. (TLRY) NASDAQ