Tilray Brands Inc. (TLRY)
NASDAQ: TLRY
· Real-Time Price · USD
1.62
0.01 (0.62%)
At close: Oct 03, 2025, 3:59 PM
1.65
1.84%
After-hours: Oct 03, 2025, 07:58 PM EDT
TLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.65 | 1.70 | 1.59 | 1.62 | 1.62 | 0.62% | 84,155,256 |
| Oct 2, 2025 | 1.67 | 1.88 | 1.59 | 1.61 | 1.61 | -3.01% | 118,690,300 |
| Oct 1, 2025 | 1.67 | 1.74 | 1.64 | 1.66 | 1.66 | -4.05% | 84,444,600 |
| Sep 30, 2025 | 1.73 | 1.82 | 1.62 | 1.73 | 1.73 | -6.49% | 163,062,000 |
| Sep 29, 2025 | 1.36 | 1.86 | 1.34 | 1.85 | 1.85 | 60.87% | 373,798,700 |
| Sep 26, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 43,401,500 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -5.56% | 57,284,800 |
| Sep 24, 2025 | 1.24 | 1.33 | 1.23 | 1.26 | 1.26 | 1.61% | 42,004,600 |
| Sep 23, 2025 | 1.19 | 1.30 | 1.18 | 1.24 | 1.24 | 3.33% | 55,021,700 |
| Sep 22, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 25,810,724 |
| Sep 19, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 32,700,200 |
| Sep 18, 2025 | 1.21 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 49,812,303 |
| Sep 17, 2025 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -2.46% | 36,012,202 |
| Sep 16, 2025 | 1.18 | 1.26 | 1.15 | 1.22 | 1.22 | 3.39% | 37,943,006 |
| Sep 15, 2025 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 5.36% | 36,324,100 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 5.66% | 46,750,400 |
| Sep 11, 2025 | 1.06 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 52,638,300 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 40,069,838 |
| Sep 9, 2025 | 1.10 | 1.17 | 1.09 | 1.14 | 1.14 | 1.79% | 43,135,639 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -5.88% | 55,618,500 |
Page 1 of 91