Tilray Brands Inc. (TLRY)
NASDAQ: TLRY
· Real-Time Price · USD
1.07
-0.07 (-6.14%)
At close: Aug 19, 2025, 11:43 AM
TLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.10 | 1.19 | 1.07 | 1.14 | 1.14 | 10.68% | 56,507,589 |
| Aug 15, 2025 | 1.22 | 1.25 | 1.02 | 1.03 | 1.03 | -12.71% | 90,051,067 |
| 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 |
| Aug 7, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 15,906,700 |
| Aug 6, 2025 | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -3.13% | 21,934,400 |
| Aug 5, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 23,725,202 |
| Aug 4, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 7.02% | 18,937,600 |
| Aug 1, 2025 | 0.56 | 0.62 | 0.55 | 0.57 | 0.57 | -1.72% | 20,514,200 |
| Jul 31, 2025 | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -4.92% | 29,946,700 |
| Jul 30, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 5.17% | 33,441,339 |
| Jul 29, 2025 | 0.60 | 0.63 | 0.55 | 0.58 | 0.58 | -17.14% | 71,475,300 |
| Jul 28, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 1.45% | 39,731,200 |
| Jul 25, 2025 | 0.71 | 0.71 | 0.65 | 0.69 | 0.69 | -1.43% | 39,973,400 |
| Jul 24, 2025 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -5.41% | 30,856,500 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.71 | 0.74 | 0.74 | -6.33% | 71,045,000 |
| Jul 22, 2025 | 0.70 | 0.79 | 0.69 | 0.79 | 0.79 | 17.91% | 90,156,432 |