Tilray Brands Inc. (TLRY)
0.62
-0.03 (-4.82%)
At close: Apr 03, 2025, 3:59 PM
Tilray Brands Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00% | 9,511,899 |
| Apr 1, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | -0.01 | -1.52% | 14,886,223 |
| Mar 31, 2025 | 0.64 | 0.66 | 0.61 | 0.66 | 0.00 | 0.00% | 17,660,226 |
| Mar 28, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | -0.05 | -7.04% | 17,147,602 |
| Mar 27, 2025 | 0.65 | 0.74 | 0.65 | 0.71 | 0.05 | 7.58% | 48,133,136 |
| Mar 26, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | -0.02 | -2.94% | 12,621,800 |
| Mar 25, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.00 | 0.00% | 13,815,200 |
| Mar 24, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.03 | 4.62% | 24,057,200 |
| Mar 21, 2025 | 0.65 | 0.68 | 0.62 | 0.65 | 0.00 | 0.00% | 34,372,427 |
| Mar 20, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.01 | 1.56% | 18,286,500 |
| Mar 19, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | -0.04 | -5.88% | 38,989,500 |
| Mar 18, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.04 | 6.25% | 46,508,140 |
| Mar 17, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.03 | 4.92% | 50,762,721 |
| Mar 14, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.02 | 3.39% | 37,074,444 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | -0.05 | -7.81% | 41,937,937 |
| Mar 12, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.03 | 4.92% | 71,053,131 |
| Mar 11, 2025 | 0.64 | 0.65 | 0.58 | 0.61 | -0.04 | -6.15% | 49,995,401 |
| Mar 10, 2025 | 0.68 | 0.69 | 0.63 | 0.65 | -0.04 | -5.80% | 23,872,200 |
| Mar 7, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.01 | 1.47% | 41,010,532 |
| Mar 6, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | -0.04 | -5.56% | 30,895,400 |
| Mar 5, 2025 | 0.71 | 0.75 | 0.66 | 0.72 | 0.03 | 4.35% | 48,891,405 |
| Mar 4, 2025 | 0.66 | 0.72 | 0.64 | 0.69 | 0.01 | 1.47% | 34,341,414 |
| Mar 3, 2025 | 0.74 | 0.75 | 0.68 | 0.68 | -0.06 | -8.11% | 32,186,500 |
| Feb 28, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | -0.02 | -2.63% | 41,344,431 |
| Feb 27, 2025 | 0.80 | 0.82 | 0.75 | 0.76 | -0.04 | -5.00% | 31,831,330 |
| Feb 26, 2025 | 0.81 | 0.84 | 0.79 | 0.80 | -0.01 | -1.23% | 18,360,417 |
| Feb 25, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | -0.03 | -3.57% | 36,569,900 |
| Feb 24, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | -0.11 | -11.58% | 40,490,900 |
| Feb 21, 2025 | 0.87 | 1.03 | 0.83 | 0.95 | 0.08 | 9.20% | 82,171,200 |
| Feb 20, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.00 | 0.00% | 33,350,900 |
| Feb 19, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | -0.02 | -2.25% | 56,611,100 |
| Feb 18, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | -0.04 | -4.30% | 56,003,500 |
| Feb 14, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | -0.01 | -1.06% | 26,169,918 |
| Feb 13, 2025 | 0.96 | 0.96 | 0.90 | 0.94 | -0.01 | -1.05% | 41,674,000 |
| Feb 12, 2025 | 0.93 | 0.97 | 0.91 | 0.95 | 0.01 | 1.06% | 29,012,000 |
| Feb 11, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | -0.04 | -4.08% | 43,383,400 |
| Feb 10, 2025 | 1.01 | 1.01 | 0.94 | 0.98 | -0.02 | -2.00% | 80,260,500 |
| Feb 7, 2025 | 1.04 | 1.06 | 0.99 | 1.00 | -0.06 | -5.66% | 66,160,600 |
| Feb 6, 2025 | 1.07 | 1.13 | 1.03 | 1.06 | -0.01 | -0.93% | 62,162,006 |
| Feb 5, 2025 | 1.03 | 1.20 | 1.01 | 1.07 | 0.07 | 7.00% | 114,368,673 |
| Feb 4, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 0.01 | 1.01% | 38,293,500 |
| Feb 3, 2025 | 0.99 | 1.02 | 0.97 | 0.99 | -0.06 | -5.71% | 53,946,100 |
| Jan 31, 2025 | 1.13 | 1.14 | 1.04 | 1.05 | -0.08 | -7.08% | 38,419,200 |
| Jan 30, 2025 | 1.07 | 1.15 | 1.05 | 1.13 | 0.09 | 8.65% | 45,659,700 |
| Jan 29, 2025 | 1.08 | 1.11 | 1.03 | 1.04 | -0.05 | -4.59% | 61,394,631 |
| Jan 28, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | -0.01 | -0.91% | 27,784,114 |
| Jan 27, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | -0.04 | -3.51% | 34,541,844 |
| Jan 24, 2025 | 1.12 | 1.18 | 1.11 | 1.14 | 0.02 | 1.79% | 36,231,730 |
| Jan 23, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | -0.01 | -0.88% | 42,612,800 |
| Jan 22, 2025 | 1.16 | 1.18 | 1.13 | 1.13 | -0.04 | -3.42% | 37,645,400 |