Tilray Brands, Inc. (TLRY) NASDAQ
5.29
-0.17(-3.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
TLRY Historical Return
If you invested $1000 in Tilray Brands, Inc. (TLRY) since IPO date, it would be worth $23.63 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $35.2, while $1000 invested 1 year ago would be worth $1,194.13. This corresponds to total returns of -97.64%, -96.48%, 19.41%, respectively, with annualized returns of -37.94%, -48.78%, 19.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TLRY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2026 | 5.48 | 5.29 | 5.29 | 5.54 | 5.29 | 2.03M |
| May 21, 2026 | 5.35 | 5.46 | 5.46 | 5.49 | 5.26 | 2.41M |
| May 20, 2026 | 5.26 | 5.41 | 5.41 | 5.48 | 5.19 | 2.8M |
| May 19, 2026 | 5.18 | 5.21 | 5.21 | 5.24 | 5.09 | 2.1M |
| May 18, 2026 | 5.29 | 5.18 | 5.18 | 5.31 | 5.1 | 3.42M |
| May 15, 2026 | 5.36 | 5.32 | 5.32 | 5.45 | 5.22 | 4.32M |
| May 14, 2026 | 5.44 | 5.5 | 5.5 | 5.54 | 5.36 | 2.83M |
| May 13, 2026 | 5.35 | 5.46 | 5.46 | 5.52 | 5.28 | 3.25M |
| May 12, 2026 | 5.46 | 5.41 | 5.41 | 5.48 | 5.34 | 2.78M |
| May 11, 2026 | 5.5 | 5.51 | 5.51 | 5.62 | 5.47 | 3.53M |
| May 08, 2026 | 5.65 | 5.56 | 5.56 | 5.66 | 5.48 | 4.3M |
| May 07, 2026 | 5.75 | 5.66 | 5.66 | 5.86 | 5.59 | 3.99M |
| May 06, 2026 | 5.78 | 5.76 | 5.76 | 5.9 | 5.72 | 4.33M |
| May 05, 2026 | 5.91 | 5.69 | 5.69 | 5.96 | 5.66 | 6.09M |
| May 04, 2026 | 6.15 | 5.9 | 5.9 | 6.32 | 5.89 | 6.24M |
| May 01, 2026 | 6.24 | 6.16 | 6.16 | 6.33 | 6.06 | 4.08M |
| April 30, 2026 | 6.16 | 6.24 | 6.24 | 6.29 | 6.09 | 4.46M |
| April 29, 2026 | 6.44 | 6.14 | 6.14 | 6.47 | 5.98 | 7.23M |
| April 28, 2026 | 6.72 | 6.56 | 6.56 | 6.83 | 6.53 | 4.49M |
| April 27, 2026 | 6.7 | 6.89 | 6.89 | 6.96 | 6.49 | 6.99M |
| April 24, 2026 | 6.87 | 6.75 | 6.75 | 6.92 | 6.65 | 8.5M |
| April 23, 2026 | 9.3 | 6.94 | 6.94 | 9.34 | 6.82 | 42.2M |
| April 22, 2026 | 7.01 | 7.87 | 7.87 | 8.16 | 6.96 | 28.04M |
| April 21, 2026 | 7.14 | 6.89 | 6.89 | 7.15 | 6.79 | 4.18M |
| April 20, 2026 | 6.83 | 7.15 | 7.15 | 7.23 | 6.81 | 5.07M |
| April 17, 2026 | 6.97 | 6.86 | 6.86 | 7.17 | 6.86 | 3.52M |
| April 16, 2026 | 6.97 | 6.79 | 6.79 | 6.99 | 6.72 | 2.67M |
| April 15, 2026 | 6.76 | 6.95 | 6.95 | 6.98 | 6.74 | 2.8M |
| April 14, 2026 | 6.9 | 6.91 | 6.91 | 7.09 | 6.81 | 2.59M |
| April 13, 2026 | 6.48 | 6.72 | 6.72 | 6.78 | 6.36 | 2.84M |
| April 10, 2026 | 6.76 | 6.57 | 6.57 | 6.92 | 6.55 | 1.8M |
| April 09, 2026 | 6.71 | 6.72 | 6.72 | 6.87 | 6.52 | 2.36M |
| April 08, 2026 | 6.8 | 6.75 | 6.75 | 6.94 | 6.67 | 3.08M |
| April 07, 2026 | 6.54 | 6.46 | 6.46 | 6.63 | 6.38 | 2.32M |
| April 06, 2026 | 6.62 | 6.66 | 6.66 | 6.95 | 6.5 | 3.54M |
| April 02, 2026 | 6.07 | 6.55 | 6.55 | 6.66 | 5.89 | 5.5M |
| April 01, 2026 | 6.61 | 6.14 | 6.14 | 6.78 | 6.06 | 5.56M |
| March 31, 2026 | 6.03 | 6.47 | 6.47 | 6.47 | 6.03 | 3.6M |
| March 30, 2026 | 6.32 | 5.99 | 5.99 | 6.4 | 5.93 | 2.75M |
| March 27, 2026 | 6.54 | 6.32 | 6.32 | 6.65 | 6.28 | 2.02M |
| March 26, 2026 | 6.91 | 6.54 | 6.54 | 6.94 | 6.52 | 1.9M |
| March 25, 2026 | 6.76 | 6.94 | 6.94 | 7.08 | 6.75 | 2.6M |
| March 24, 2026 | 6.41 | 6.66 | 6.66 | 6.72 | 6.31 | 1.6M |
| March 23, 2026 | 6.25 | 6.45 | 6.45 | 6.5 | 6.12 | 2.57M |
| March 20, 2026 | 6.63 | 6.21 | 6.21 | 6.63 | 6.15 | 3.48M |
| March 19, 2026 | 6.58 | 6.66 | 6.66 | 6.71 | 6.46 | 2.35M |
| March 18, 2026 | 6.9 | 6.73 | 6.73 | 6.95 | 6.72 | 1.76M |
| March 17, 2026 | 6.93 | 6.95 | 6.95 | 7.08 | 6.86 | 1.64M |
| March 16, 2026 | 6.98 | 6.9 | 6.9 | 7.09 | 6.87 | 1.6M |
| March 13, 2026 | 7 | 6.89 | 6.89 | 7.14 | 6.81 | 1.85M |
| March 12, 2026 | 7.12 | 6.95 | 6.95 | 7.24 | 6.93 | 2.41M |
| March 11, 2026 | 7.2 | 7.22 | 7.22 | 7.45 | 7.17 | 1.97M |
| March 10, 2026 | 7.36 | 7.2 | 7.2 | 7.5 | 7.17 | 2.52M |
| March 09, 2026 | 7.08 | 7.35 | 7.35 | 7.4 | 6.83 | 3.23M |
| March 06, 2026 | 6.97 | 7.21 | 7.21 | 7.3 | 6.86 | 2.71M |
| March 05, 2026 | 7.3 | 7.06 | 7.06 | 7.38 | 6.97 | 3.53M |
| March 04, 2026 | 7.35 | 7.3 | 7.3 | 7.67 | 7.28 | 2.3M |
| March 03, 2026 | 7.4 | 7.36 | 7.36 | 7.43 | 7.22 | 4.03M |
| March 02, 2026 | 7.52 | 7.6 | 7.6 | 7.75 | 7.39 | 2.8M |
| February 27, 2026 | 7.81 | 7.87 | 7.87 | 8.01 | 7.77 | 2.51M |
