Tilray Brands Inc. (TLRY)
0.68
-0.05 (-7.48%)
At close: Mar 03, 2025, 3:59 PM
0.69
1.46%
Pre-market: Mar 04, 2025, 07:00 AM EST
TLRY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.74 | 0.75 | 0.68 | 0.68 | -0.06 | -8.11% | 31,745,477 |
| 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 |
| Jan 21, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | -0.03 | -2.50% | 52,710,141 |
| Jan 17, 2025 | 1.19 | 1.23 | 1.18 | 1.20 | 0.02 | 1.69% | 33,919,243 |
| Jan 16, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 0.00 | 0.00% | 51,750,300 |
| Jan 15, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 0.00 | 0.00% | 36,241,700 |
| Jan 14, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 0.00 | 0.00% | 37,129,600 |
| Jan 13, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | -0.05 | -4.07% | 23,368,306 |
| Jan 10, 2025 | 1.24 | 1.27 | 1.18 | 1.23 | -0.14 | -10.22% | 60,841,800 |
| Jan 8, 2025 | 1.43 | 1.44 | 1.34 | 1.37 | -0.08 | -5.52% | 52,270,419 |
| Jan 7, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | 0.05 | 3.57% | 51,640,012 |
| Jan 6, 2025 | 1.48 | 1.51 | 1.40 | 1.40 | -0.05 | -3.45% | 45,423,600 |
| Jan 3, 2025 | 1.48 | 1.49 | 1.43 | 1.45 | -0.01 | -0.68% | 41,739,300 |
| Jan 2, 2025 | 1.35 | 1.50 | 1.34 | 1.46 | 0.13 | 9.77% | 56,934,313 |
| Dec 31, 2024 | 1.36 | 1.38 | 1.28 | 1.33 | -0.03 | -2.21% | 36,553,200 |
| Dec 30, 2024 | 1.41 | 1.42 | 1.33 | 1.36 | -0.07 | -4.90% | 43,789,300 |
| Dec 27, 2024 | 1.50 | 1.52 | 1.39 | 1.43 | -0.05 | -3.38% | 40,746,600 |
| Dec 26, 2024 | 1.44 | 1.49 | 1.38 | 1.48 | 0.07 | 4.96% | 33,758,800 |
| Dec 24, 2024 | 1.52 | 1.53 | 1.38 | 1.41 | -0.02 | -1.40% | 52,686,700 |
| Dec 23, 2024 | 1.34 | 1.45 | 1.31 | 1.43 | 0.17 | 13.49% | 86,654,700 |
| Dec 20, 2024 | 1.14 | 1.28 | 1.14 | 1.26 | 0.10 | 8.62% | 38,436,423 |
| Dec 19, 2024 | 1.18 | 1.22 | 1.15 | 1.16 | 0.00 | 0.00% | 25,584,420 |
| Dec 18, 2024 | 1.21 | 1.25 | 1.16 | 1.16 | -0.08 | -6.45% | 27,623,616 |
| Dec 17, 2024 | 1.20 | 1.25 | 1.19 | 1.24 | 0.04 | 3.33% | 26,891,610 |