Tilray Brands Inc. (TLRY)
NASDAQ: TLRY
· Real-Time Price · USD
1.19
0.04 (3.48%)
At close: Sep 05, 2025, 3:59 PM
1.15
-3.36%
After-hours: Sep 05, 2025, 07:57 PM EDT
TLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.16 | 1.22 | 1.14 | 1.19 | 1.19 | 3.48% | 39,858,362 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -3.36% | 42,807,500 |
| Sep 3, 2025 | 1.26 | 1.28 | 1.15 | 1.19 | 1.19 | -4.80% | 50,509,400 |
| Sep 2, 2025 | 1.28 | 1.33 | 1.21 | 1.25 | 1.25 | -9.42% | 54,976,748 |
| Aug 29, 2025 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -6.12% | 51,262,436 |
| Aug 28, 2025 | 1.42 | 1.50 | 1.36 | 1.47 | 1.47 | 7.30% | 86,192,036 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.35 | 1.37 | 1.37 | -5.52% | 76,638,901 |
| Aug 26, 2025 | 1.53 | 1.55 | 1.37 | 1.45 | 1.45 | 4.32% | 144,112,808 |
| Aug 25, 2025 | 1.25 | 1.41 | 1.23 | 1.39 | 1.39 | 20.87% | 154,395,500 |
| Aug 22, 2025 | 1.13 | 1.18 | 1.09 | 1.15 | 1.15 | 3.60% | 51,634,239 |
| Aug 21, 2025 | 1.04 | 1.14 | 1.03 | 1.11 | 1.11 | 4.72% | 46,239,900 |
| Aug 20, 2025 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | 0.00% | 37,180,600 |
| Aug 19, 2025 | 1.13 | 1.14 | 1.02 | 1.06 | 1.06 | -7.02% | 42,711,500 |
| Aug 18, 2025 | 1.10 | 1.19 | 1.07 | 1.14 | 1.14 | 10.68% | 57,371,306 |
| Aug 15, 2025 | 1.22 | 1.25 | 1.02 | 1.03 | 1.03 | -12.71% | 90,051,100 |
| Aug 14, 2025 | 1.15 | 1.37 | 1.13 | 1.18 | 1.18 | -5.60% | 155,115,733 |
| Aug 13, 2025 | 0.96 | 1.25 | 0.96 | 1.25 | 1.25 | 31.58% | 190,564,800 |
| Aug 12, 2025 | 1.11 | 1.20 | 0.94 | 0.95 | 0.95 | 3.26% | 291,437,565 |
| Aug 11, 2025 | 0.79 | 0.92 | 0.72 | 0.92 | 0.92 | 41.54% | 268,296,807 |
| Aug 8, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | 0.00% | 28,827,500 |