Tilray Brands, Inc. (TLRY) NASDAQ
6.66
+0.21(+3.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.66
+0.21(+3.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 26, 2026 | 7.79 | 7.99 | 7.99 | 8.03 | 7.76 | 2.19M |
| February 25, 2026 | 8 | 7.83 | 7.83 | 8.09 | 7.8 | 1.74M |
| February 24, 2026 | 7.51 | 7.92 | 7.92 | 7.97 | 7.51 | 2.25M |
| February 23, 2026 | 7.65 | 7.55 | 7.55 | 7.67 | 7.44 | 2.94M |
| February 20, 2026 | 7.84 | 7.75 | 0 | 7.96 | 7.66 | 2.56M |
| February 19, 2026 | 7.53 | 7.89 | 0 | 7.91 | 7.43 | 2.31M |
| February 18, 2026 | 7.4 | 7.58 | 0 | 7.89 | 7.33 | 2.98M |
| February 17, 2026 | 7.46 | 7.51 | 0 | 7.6 | 7.26 | 2.42M |
| February 13, 2026 | 7.52 | 7.51 | 0 | 7.75 | 7.44 | 2.95M |
| February 12, 2026 | 7.65 | 7.49 | 0 | 7.84 | 7.41 | 1.83M |
| February 11, 2026 | 7.85 | 7.62 | 0 | 7.88 | 7.45 | 2.49M |
| February 10, 2026 | 7.71 | 7.83 | 0 | 8.31 | 7.6 | 3.23M |
| February 09, 2026 | 7.49 | 7.7 | 0 | 7.79 | 7.42 | 2.42M |
| February 06, 2026 | 7.2 | 7.58 | 0 | 7.65 | 7.16 | 3.11M |
| February 05, 2026 | 7.42 | 7.05 | 0 | 7.48 | 6.97 | 3.8M |
| February 04, 2026 | 7.79 | 7.6 | 0 | 8.03 | 7.36 | 4.05M |
| February 03, 2026 | 7.55 | 7.78 | 0 | 7.87 | 7.49 | 3.82M |
| February 02, 2026 | 7.45 | 7.44 | 0 | 7.65 | 7.38 | 2.66M |
| January 30, 2026 | 7.55 | 7.46 | 0 | 7.67 | 7.45 | 2.83M |
| January 29, 2026 | 7.75 | 7.62 | 0 | 7.86 | 7.55 | 3.24M |
| January 28, 2026 | 8.39 | 7.85 | 0 | 8.46 | 7.82 | 6.67M |
| January 27, 2026 | 8.73 | 8.42 | 0 | 8.76 | 8.4 | 3.76M |
| January 26, 2026 | 8.97 | 8.73 | 0 | 9.01 | 8.68 | 2.68M |
| January 23, 2026 | 9.06 | 9.05 | 0 | 9.3 | 8.92 | 2.74M |
| January 22, 2026 | 8.79 | 9.13 | 0 | 9.31 | 8.76 | 3.61M |
| January 21, 2026 | 8.75 | 8.67 | 0 | 8.97 | 8.61 | 3.66M |
| January 20, 2026 | 9 | 8.75 | 0 | 9.17 | 8.67 | 6.1M |
| January 16, 2026 | 9.61 | 9.46 | 0 | 9.68 | 9.36 | 3.01M |
| January 15, 2026 | 9.73 | 9.71 | 0 | 10.13 | 9.61 | 4.44M |
| January 14, 2026 | 9.36 | 9.9 | 0 | 10.04 | 9.35 | 5.58M |
| January 13, 2026 | 9.37 | 9.39 | 0 | 9.68 | 9.2 | 5.31M |
| January 12, 2026 | 9.05 | 9.3 | 0 | 9.95 | 8.88 | 9.07M |
| January 09, 2026 | 10.05 | 9.18 | 0 | 10.1 | 9.12 | 16.94M |
| January 08, 2026 | 8.92 | 9.13 | 0 | 9.21 | 8.79 | 8.84M |
| January 07, 2026 | 9.26 | 8.99 | 0 | 9.27 | 8.94 | 5.13M |
| January 06, 2026 | 9.5 | 9.26 | 0 | 9.56 | 8.81 | 7.19M |
| January 05, 2026 | 9.76 | 9.49 | 0 | 9.76 | 9.29 | 5.87M |
| January 02, 2026 | 9.23 | 9.72 | 0 | 9.85 | 9.2 | 6.23M |
| December 31, 2025 | 8.93 | 9.03 | 0 | 9.25 | 8.84 | 5.36M |
| December 30, 2025 | 9.23 | 9.02 | 0 | 9.55 | 8.97 | 6.79M |
| December 29, 2025 | 9.45 | 9.26 | 0 | 9.79 | 9.18 | 5.66M |
| December 26, 2025 | 10.1 | 9.6 | 0 | 10.12 | 9.52 | 6.6M |