Tilray Brands, Inc. - Common Stock (TLRY)
4.0700
-0.0400 (-0.97%)
NASDAQ · Last Trade: Sep 24th, 6:57 PM EDT
Historical Prices For Tilray Brands, Inc. - Common Stock (TLRY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 4.09 | 4.14 | 4.05 | 4.07 | 2,368,363 | 4.07 |
| 9/23/2026 | 4.21 | 4.24 | 4.11 | 4.11 | 2,855,304 | 4.11 |
| 9/22/2026 | 4.11 | 4.29 | 4.11 | 4.23 | 4,278,875 | 4.23 |
| 9/21/2026 | 4.03 | 4.10 | 4.00 | 4.08 | 3,662,015 | 4.08 |
| 9/18/2026 | 3.95 | 4.00 | 3.92 | 3.99 | 3,134,643 | 3.99 |
| 9/17/2026 | 4.01 | 4.02 | 3.91 | 3.94 | 2,914,976 | 3.94 |
| 9/16/2026 | 4.01 | 4.02 | 3.87 | 3.93 | 3,816,608 | 3.93 |
| 9/15/2026 | 4.12 | 4.13 | 3.98 | 3.99 | 3,238,217 | 3.99 |
| 9/14/2026 | 3.99 | 4.24 | 3.98 | 4.14 | 4,396,449 | 4.14 |
| 9/11/2026 | 4.18 | 4.20 | 4.00 | 4.02 | 3,995,751 | 4.02 |
| 9/10/2026 | 4.17 | 4.26 | 4.10 | 4.14 | 2,966,508 | 4.14 |
| 9/09/2026 | 4.33 | 4.42 | 4.18 | 4.21 | 4,951,220 | 4.21 |
| 9/08/2026 | 4.49 | 4.51 | 4.28 | 4.30 | 4,512,046 | 4.30 |
| 9/04/2026 | 4.51 | 4.54 | 4.45 | 4.50 | 2,779,464 | 4.50 |
| 9/03/2026 | 4.59 | 4.66 | 4.44 | 4.53 | 3,799,211 | 4.53 |
| 9/02/2026 | 4.47 | 4.67 | 4.46 | 4.52 | 3,216,479 | 4.52 |
| 9/01/2026 | 4.52 | 4.68 | 4.48 | 4.50 | 3,483,202 | 4.50 |
| 8/31/2026 | 4.54 | 4.63 | 4.50 | 4.57 | 2,428,624 | 4.57 |
| 8/28/2026 | 4.55 | 4.66 | 4.49 | 4.59 | 3,377,150 | 4.59 |
| 8/27/2026 | 4.69 | 4.70 | 4.51 | 4.57 | 2,873,645 | 4.57 |
| 8/26/2026 | 4.84 | 4.86 | 4.60 | 4.64 | 4,153,019 | 4.64 |
| 8/25/2026 | 4.70 | 4.95 | 4.65 | 4.88 | 3,490,887 | 4.88 |
| 8/24/2026 | 4.80 | 4.80 | 4.61 | 4.72 | 3,095,143 | 4.72 |
| 8/21/2026 | 4.71 | 4.94 | 4.71 | 4.84 | 4,314,568 | 4.84 |
| 8/20/2026 | 4.76 | 4.81 | 4.55 | 4.67 | 3,748,453 | 4.67 |
| 8/19/2026 | 4.49 | 4.86 | 4.49 | 4.83 | 5,610,704 | 4.83 |
| 8/18/2026 | 4.42 | 4.58 | 4.38 | 4.47 | 2,790,443 | 4.47 |
| 8/17/2026 | 4.69 | 4.71 | 4.47 | 4.48 | 3,130,742 | 4.48 |
| 8/14/2026 | 4.70 | 4.71 | 4.52 | 4.67 | 3,269,925 | 4.67 |
| 8/13/2026 | 4.66 | 4.83 | 4.66 | 4.70 | 2,858,038 | 4.70 |
| 8/12/2026 | 4.75 | 4.78 | 4.63 | 4.68 | 2,968,672 | 4.68 |
| 8/11/2026 | 4.51 | 4.78 | 4.45 | 4.78 | 5,675,564 | 4.78 |
| 8/10/2026 | 4.53 | 4.61 | 4.33 | 4.42 | 3,805,510 | 4.42 |
| 8/07/2026 | 4.55 | 4.62 | 4.51 | 4.57 | 3,478,464 | 4.57 |
| 8/06/2026 | 4.44 | 4.55 | 4.36 | 4.44 | 3,946,525 | 4.44 |
| 8/05/2026 | 4.59 | 4.63 | 4.36 | 4.42 | 4,648,211 | 4.42 |
| 8/04/2026 | 4.64 | 4.70 | 4.46 | 4.64 | 6,404,898 | 4.64 |
| 8/03/2026 | 4.65 | 4.94 | 4.59 | 4.64 | 5,994,720 | 4.64 |
| 7/31/2026 | 4.22 | 4.56 | 4.14 | 4.54 | 6,391,582 | 4.54 |
| 7/30/2026 | 3.95 | 4.25 | 3.94 | 4.20 | 7,850,477 | 4.20 |
| 7/29/2026 | 4.03 | 4.04 | 3.67 | 3.99 | 12,348,998 | 3.99 |
| 7/28/2026 | 4.00 | 4.10 | 3.98 | 4.03 | 5,131,151 | 4.03 |
| 7/27/2026 | 3.91 | 4.08 | 3.91 | 4.03 | 3,717,647 | 4.03 |
| 7/24/2026 | 4.00 | 4.02 | 3.80 | 3.88 | 6,581,543 | 3.88 |
| 7/23/2026 | 4.12 | 4.13 | 3.93 | 3.99 | 4,043,676 | 3.99 |
| 7/22/2026 | 4.26 | 4.32 | 4.16 | 4.16 | 2,806,352 | 4.16 |
| 7/21/2026 | 4.23 | 4.32 | 4.20 | 4.24 | 4,068,276 | 4.24 |
| 7/20/2026 | 4.30 | 4.34 | 4.20 | 4.23 | 2,989,773 | 4.23 |
| 7/17/2026 | 4.35 | 4.36 | 4.25 | 4.30 | 2,396,861 | 4.30 |
| 7/16/2026 | 4.39 | 4.42 | 4.32 | 4.35 | 3,037,078 | 4.35 |
| 7/15/2026 | 4.42 | 4.54 | 4.31 | 4.38 | 3,545,678 | 4.38 |
| 7/14/2026 | 4.41 | 4.51 | 4.27 | 4.38 | 3,412,951 | 4.38 |
| 7/13/2026 | 4.42 | 4.58 | 4.36 | 4.46 | 3,811,174 | 4.46 |
| 7/10/2026 | 4.44 | 4.53 | 4.38 | 4.42 | 3,131,194 | 4.42 |
| 7/09/2026 | 4.33 | 4.45 | 4.31 | 4.39 | 3,171,951 | 4.39 |
| 7/08/2026 | 4.27 | 4.44 | 4.20 | 4.37 | 4,009,970 | 4.37 |
| 7/07/2026 | 4.45 | 4.45 | 4.26 | 4.31 | 3,432,194 | 4.31 |
| 7/06/2026 | 4.60 | 4.66 | 4.36 | 4.38 | 4,825,156 | 4.38 |
| 7/02/2026 | 4.48 | 4.85 | 4.48 | 4.62 | 5,594,018 | 4.62 |
| 7/01/2026 | 4.43 | 4.58 | 4.28 | 4.43 | 4,201,027 | 4.43 |
| 6/30/2026 | 4.58 | 4.63 | 4.45 | 4.49 | 3,752,374 | 4.49 |
| 6/29/2026 | 4.70 | 4.76 | 4.51 | 4.61 | 3,355,285 | 4.61 |
| 6/26/2026 | 4.46 | 4.66 | 4.43 | 4.64 | 3,237,709 | 4.64 |
| 6/25/2026 | 4.57 | 4.63 | 4.41 | 4.46 | 3,563,124 | 4.46 |