Tilray Brands, Inc. (TSX:TLRY)
Canada
· Delayed Price · Currency is CAD 10.17
+0.12 (1.19%)
At close: Dec 5, 2025
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.06 | 10.35 | 9.81 | 10.17 | 10.17 | 1.19% | 498,825 |
| Dec 4, 2025 | 9.82 | 10.28 | 9.63 | 10.05 | 10.05 | 1.93% | 923,080 |
| Dec 3, 2025 | 10.69 | 10.69 | 9.83 | 9.86 | 9.86 | -8.53% | 803,760 |
| Dec 2, 2025 | 10.99 | 12.39 | 10.03 | 10.78 | 10.78 | -2.00% | 697,233 |
| Dec 1, 2025 | 11.00 | 11.40 | 10.80 | 11.00 | 11.00 | -4.35% | 181,958 |
| Nov 28, 2025 | 12.50 | 12.60 | 11.20 | 11.50 | 11.50 | -10.85% | 649,866 |
| Nov 27, 2025 | 12.00 | 13.00 | 12.00 | 12.90 | 12.90 | -12.24% | 552,853 |
| Nov 26, 2025 | 14.00 | 14.80 | 13.90 | 14.70 | 14.70 | 5.00% | 217,252 |
| Nov 25, 2025 | 13.60 | 14.30 | 13.10 | 14.00 | 14.00 | 1.45% | 159,317 |
| Nov 24, 2025 | 13.00 | 14.20 | 13.00 | 13.80 | 13.80 | 6.98% | 276,971 |
| Nov 21, 2025 | 12.70 | 13.35 | 12.40 | 12.90 | 12.90 | 1.57% | 196,303 |
| Nov 20, 2025 | 14.20 | 14.50 | 12.60 | 12.70 | 12.70 | -6.62% | 291,244 |
| Nov 19, 2025 | 14.50 | 14.50 | 13.10 | 13.60 | 13.60 | -5.56% | 326,949 |
| Nov 18, 2025 | 14.20 | 14.70 | 14.10 | 14.40 | 14.40 | 0.70% | 228,047 |
| Nov 17, 2025 | 15.00 | 15.30 | 14.10 | 14.30 | 14.30 | -5.92% | 279,061 |
| Nov 14, 2025 | 15.10 | 15.70 | 15.10 | 15.20 | 15.20 | -3.80% | 208,691 |
| Nov 13, 2025 | 16.50 | 17.00 | 15.70 | 15.80 | 15.80 | -8.14% | 214,376 |
| Nov 12, 2025 | 18.00 | 18.30 | 17.10 | 17.20 | 17.20 | -4.97% | 135,991 |
| Nov 11, 2025 | 18.20 | 18.40 | 17.90 | 18.10 | 18.10 | -1.63% | 121,852 |
| Nov 10, 2025 | 18.10 | 18.60 | 17.80 | 18.40 | 18.40 | 5.75% | 213,132 |
| Nov 7, 2025 | 16.80 | 17.60 | 16.50 | 17.40 | 17.40 | 2.96% | 189,505 |
| Nov 6, 2025 | 18.00 | 18.00 | 16.90 | 16.90 | 16.90 | -7.14% | 149,510 |
| Nov 5, 2025 | 17.80 | 18.40 | 17.70 | 18.20 | 18.20 | 4.60% | 157,355 |
| Nov 4, 2025 | 17.50 | 17.90 | 17.10 | 17.40 | 17.40 | -4.92% | 153,166 |
| Nov 3, 2025 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | -2.66% | 120,908 |
| Oct 31, 2025 | 18.20 | 19.00 | 18.20 | 18.80 | 18.80 | 3.87% | 141,829 |
| Oct 30, 2025 | 18.90 | 18.90 | 18.00 | 18.10 | 18.10 | -5.24% | 168,467 |
| Oct 29, 2025 | 19.10 | 19.60 | 18.70 | 19.10 | 19.10 | -1.04% | 212,455 |
| Oct 28, 2025 | 20.40 | 20.40 | 19.30 | 19.30 | 19.30 | -6.31% | 207,715 |
| Oct 27, 2025 | 21.10 | 21.10 | 20.20 | 20.60 | 20.60 | -0.96% | 134,208 |
| Oct 24, 2025 | 21.00 | 21.45 | 20.70 | 20.80 | 20.80 | - | 263,692 |
| Oct 23, 2025 | 20.00 | 21.50 | 20.00 | 20.80 | 20.80 | 1.46% | 199,056 |
| Oct 22, 2025 | 20.50 | 20.75 | 19.60 | 20.50 | 20.50 | -2.38% | 292,457 |
| Oct 21, 2025 | 21.60 | 21.70 | 20.70 | 21.00 | 21.00 | -4.55% | 216,694 |
| Oct 20, 2025 | 21.80 | 22.60 | 21.60 | 22.00 | 22.00 | 1.38% | 290,666 |
| Oct 17, 2025 | 21.20 | 22.00 | 20.80 | 21.70 | 21.70 | -0.46% | 262,529 |
| Oct 16, 2025 | 23.70 | 23.70 | 21.40 | 21.80 | 21.80 | -8.40% | 606,189 |
| Oct 15, 2025 | 23.20 | 25.90 | 22.10 | 23.80 | 23.80 | 6.73% | 1,042,050 |
| Oct 14, 2025 | 22.90 | 23.30 | 22.30 | 22.30 | 22.30 | -6.69% | 515,495 |
| Oct 10, 2025 | 28.10 | 28.10 | 23.90 | 23.90 | 23.90 | -18.71% | 1,017,672 |
| Oct 9, 2025 | 28.10 | 32.30 | 27.00 | 29.40 | 29.40 | 21.99% | 1,938,791 |
| Oct 8, 2025 | 24.30 | 24.60 | 22.60 | 24.10 | 24.10 | 0.42% | 858,175 |
| Oct 7, 2025 | 21.80 | 24.20 | 21.80 | 24.00 | 24.00 | 9.09% | 997,600 |
| Oct 6, 2025 | 23.00 | 23.00 | 21.20 | 22.00 | 22.00 | -3.08% | 466,673 |
| Oct 3, 2025 | 23.10 | 23.70 | 22.30 | 22.70 | 22.70 | 0.89% | 727,837 |
| Oct 2, 2025 | 23.10 | 26.20 | 22.20 | 22.50 | 22.50 | -1.75% | 1,078,084 |
| Oct 1, 2025 | 23.10 | 24.10 | 22.90 | 22.90 | 22.90 | -4.58% | 521,026 |
| Sep 30, 2025 | 24.00 | 25.30 | 22.50 | 24.00 | 24.00 | -6.61% | 1,333,523 |
| Sep 29, 2025 | 18.90 | 25.70 | 18.90 | 25.70 | 25.70 | 59.63% | 2,829,480 |
| Sep 26, 2025 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -3.59% | 257,979 |
| Sep 25, 2025 | 17.30 | 17.30 | 16.40 | 16.70 | 16.70 | -5.65% | 468,585 |
| Sep 24, 2025 | 17.40 | 18.30 | 17.10 | 17.70 | 17.70 | 2.31% | 343,531 |
| Sep 23, 2025 | 16.50 | 17.90 | 16.40 | 17.30 | 17.30 | 5.49% | 528,140 |
| Sep 22, 2025 | 16.50 | 16.80 | 16.10 | 16.40 | 16.40 | -2.96% | 144,745 |
| Sep 19, 2025 | 17.50 | 17.50 | 16.55 | 16.90 | 16.90 | -3.43% | 294,495 |
| Sep 18, 2025 | 16.60 | 17.70 | 16.50 | 17.50 | 17.50 | 6.71% | 379,099 |
| Sep 17, 2025 | 16.90 | 17.00 | 16.10 | 16.40 | 16.40 | -1.80% | 225,578 |
| Sep 16, 2025 | 16.20 | 17.20 | 15.80 | 16.70 | 16.70 | 3.09% | 308,238 |
| Sep 15, 2025 | 15.30 | 16.30 | 15.30 | 16.20 | 16.20 | 3.85% | 262,444 |
| Sep 12, 2025 | 15.10 | 15.80 | 15.00 | 15.60 | 15.60 | 7.59% | 424,671 |
| Sep 11, 2025 | 14.80 | 15.25 | 14.30 | 14.50 | 14.50 | -3.33% | 321,015 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | -5.66% | 327,954 |
| Sep 9, 2025 | 15.10 | 16.10 | 15.10 | 15.90 | 15.90 | 3.92% | 263,453 |
| Sep 8, 2025 | 16.40 | 16.40 | 15.10 | 15.30 | 15.30 | -6.71% | 272,475 |
| Sep 5, 2025 | 15.80 | 16.80 | 15.80 | 16.40 | 16.40 | 3.80% | 411,997 |
| Sep 4, 2025 | 16.20 | 16.40 | 15.40 | 15.80 | 15.80 | -3.07% | 318,976 |
| Sep 3, 2025 | 17.20 | 17.60 | 16.00 | 16.30 | 16.30 | -4.68% | 385,919 |
| Sep 2, 2025 | 17.80 | 18.20 | 16.80 | 17.10 | 17.10 | -9.52% | 369,937 |
| Aug 29, 2025 | 19.60 | 19.80 | 18.80 | 18.90 | 18.90 | -6.44% | 518,467 |
| Aug 28, 2025 | 19.50 | 20.60 | 18.80 | 20.20 | 20.20 | 6.32% | 794,620 |
| Aug 27, 2025 | 20.10 | 20.20 | 18.80 | 19.00 | 19.00 | -5.00% | 773,148 |
| Aug 26, 2025 | 21.20 | 21.50 | 18.95 | 20.00 | 20.00 | 2.56% | 987,911 |
| Aug 25, 2025 | 17.00 | 19.50 | 16.90 | 19.50 | 19.50 | 22.64% | 1,187,691 |
| Aug 22, 2025 | 15.80 | 16.30 | 15.20 | 15.90 | 15.90 | 2.58% | 468,515 |
| Aug 21, 2025 | 14.40 | 15.70 | 14.30 | 15.50 | 15.50 | 5.44% | 332,942 |
| Aug 20, 2025 | 14.50 | 15.10 | 14.00 | 14.70 | 14.70 | 1.38% | 154,546 |
| Aug 19, 2025 | 15.70 | 15.70 | 14.30 | 14.50 | 14.50 | -7.64% | 235,741 |
| Aug 18, 2025 | 15.00 | 16.30 | 14.70 | 15.70 | 15.70 | 9.79% | 474,552 |
| Aug 15, 2025 | 16.90 | 17.10 | 14.00 | 14.30 | 14.30 | -12.27% | 667,002 |
| Aug 14, 2025 | 15.90 | 18.90 | 15.50 | 16.30 | 16.30 | -5.23% | 874,554 |
| Aug 13, 2025 | 13.20 | 17.25 | 13.10 | 17.20 | 17.20 | 30.30% | 1,039,916 |
| Aug 12, 2025 | 15.30 | 16.50 | 13.10 | 13.20 | 13.20 | 3.94% | 1,253,060 |
| Aug 11, 2025 | 10.80 | 12.70 | 9.90 | 12.70 | 12.70 | 41.11% | 1,330,052 |
| Aug 8, 2025 | 9.20 | 9.40 | 8.85 | 9.00 | 9.00 | 1.12% | 228,426 |
| Aug 7, 2025 | 8.60 | 8.90 | 8.55 | 8.90 | 8.90 | 4.71% | 103,048 |
| Aug 6, 2025 | 8.70 | 9.00 | 8.40 | 8.50 | 8.50 | -3.41% | 97,047 |
| Aug 5, 2025 | 8.30 | 8.80 | 8.20 | 8.80 | 8.80 | 10.00% | 139,176 |
| Aug 1, 2025 | 7.80 | 8.50 | 7.60 | 8.00 | 8.00 | 1.27% | 167,558 |
| Jul 31, 2025 | 8.60 | 8.70 | 7.80 | 7.90 | 7.90 | -8.14% | 191,389 |
| Jul 30, 2025 | 8.00 | 8.60 | 8.00 | 8.60 | 8.60 | 8.86% | 205,888 |
| Jul 29, 2025 | 8.10 | 8.60 | 7.70 | 7.90 | 7.90 | -16.84% | 459,557 |
| Jul 28, 2025 | 9.20 | 9.70 | 9.20 | 9.50 | 9.50 | 1.06% | 223,226 |
| Jul 25, 2025 | 9.80 | 9.80 | 8.90 | 9.40 | 9.40 | -3.09% | 234,252 |
| Jul 24, 2025 | 9.90 | 10.10 | 9.45 | 9.70 | 9.70 | -3.00% | 199,162 |
| Jul 23, 2025 | 11.30 | 11.30 | 9.70 | 10.00 | 10.00 | -5.66% | 384,401 |
| Jul 22, 2025 | 9.50 | 10.70 | 9.40 | 10.60 | 10.60 | 16.48% | 415,768 |
| Jul 21, 2025 | 8.50 | 9.40 | 8.50 | 9.10 | 9.10 | 7.06% | 200,511 |
| Jul 18, 2025 | 8.50 | 9.00 | 8.40 | 8.50 | 8.50 | 2.41% | 84,213 |
| Jul 17, 2025 | 8.30 | 8.70 | 8.10 | 8.30 | 8.30 | 1.22% | 68,963 |
| Jul 16, 2025 | 8.10 | 8.50 | 8.10 | 8.20 | 8.20 | 1.23% | 95,131 |