Tilray Brands, Inc. (TSX:TLRY)
Canada
· Delayed Price · Currency is CAD 10.73
-0.20 (-1.83%)
At close: Feb 27, 2026
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.80 | 10.92 | 10.60 | 10.73 | 10.73 | -1.83% | 478,378 |
| Feb 26, 2026 | 10.70 | 10.98 | 10.66 | 10.93 | 10.93 | 2.15% | 523,904 |
| Feb 25, 2026 | 10.91 | 11.06 | 10.67 | 10.70 | 10.70 | -1.38% | 223,251 |
| Feb 24, 2026 | 10.34 | 10.93 | 10.34 | 10.85 | 10.85 | 4.73% | 694,448 |
| Feb 23, 2026 | 10.54 | 10.54 | 10.20 | 10.36 | 10.36 | -2.63% | 505,756 |
| Feb 20, 2026 | 10.77 | 10.90 | 10.48 | 10.64 | 10.64 | -1.48% | 465,748 |
| Feb 19, 2026 | 10.38 | 10.82 | 10.18 | 10.80 | 10.80 | 3.75% | 400,015 |
| Feb 18, 2026 | 10.19 | 10.78 | 10.05 | 10.41 | 10.41 | 1.46% | 418,587 |
| Feb 17, 2026 | 10.27 | 10.39 | 9.91 | 10.26 | 10.26 | 0.20% | 379,986 |
| Feb 13, 2026 | 10.22 | 10.55 | 10.14 | 10.24 | 10.24 | 0.79% | 462,907 |
| Feb 12, 2026 | 10.44 | 10.62 | 10.09 | 10.16 | 10.16 | -2.03% | 348,428 |
| Feb 11, 2026 | 10.65 | 10.65 | 10.12 | 10.37 | 10.37 | -2.54% | 357,266 |
| Feb 10, 2026 | 10.47 | 11.22 | 10.28 | 10.64 | 10.64 | 1.92% | 423,340 |
| Feb 9, 2026 | 10.20 | 10.55 | 10.09 | 10.44 | 10.44 | 0.68% | 420,234 |
| Feb 6, 2026 | 9.83 | 10.44 | 9.77 | 10.37 | 10.37 | 7.68% | 506,210 |
| Feb 5, 2026 | 10.15 | 10.16 | 9.54 | 9.63 | 9.63 | -7.67% | 530,131 |
| Feb 4, 2026 | 10.69 | 10.96 | 10.07 | 10.43 | 10.43 | -1.70% | 510,560 |
| Feb 3, 2026 | 10.27 | 10.75 | 10.23 | 10.61 | 10.61 | 4.02% | 495,903 |
| Feb 2, 2026 | 10.24 | 10.44 | 10.10 | 10.20 | 10.20 | 0.20% | 328,513 |
| Jan 30, 2026 | 10.16 | 10.36 | 10.12 | 10.18 | 10.18 | -0.68% | 279,312 |
| Jan 29, 2026 | 10.50 | 10.60 | 10.20 | 10.25 | 10.25 | -3.85% | 375,787 |
| Jan 28, 2026 | 11.42 | 11.46 | 10.63 | 10.66 | 10.66 | -6.65% | 685,433 |
| Jan 27, 2026 | 11.99 | 11.99 | 11.41 | 11.42 | 11.42 | -5.15% | 473,899 |
| Jan 26, 2026 | 12.31 | 12.31 | 11.92 | 12.04 | 12.04 | -3.06% | 372,073 |
| Jan 23, 2026 | 12.54 | 12.73 | 12.27 | 12.42 | 12.42 | -1.19% | 423,953 |
| Jan 22, 2026 | 12.14 | 12.83 | 12.11 | 12.57 | 12.57 | 5.28% | 424,410 |
| Jan 21, 2026 | 12.11 | 12.37 | 11.89 | 11.94 | 11.94 | -1.24% | 490,049 |
| Jan 20, 2026 | 12.63 | 12.67 | 12.00 | 12.09 | 12.09 | -6.21% | 510,886 |
| Jan 19, 2026 | 13.05 | 13.17 | 12.86 | 12.89 | 12.89 | -2.20% | 163,169 |
| Jan 16, 2026 | 13.44 | 13.44 | 13.03 | 13.18 | 13.18 | -2.87% | 376,502 |
| Jan 15, 2026 | 13.67 | 14.06 | 13.40 | 13.57 | 13.57 | -1.31% | 439,497 |
| Jan 14, 2026 | 13.00 | 13.92 | 13.00 | 13.75 | 13.75 | 5.28% | 683,875 |
| Jan 13, 2026 | 12.96 | 13.45 | 12.78 | 13.06 | 13.06 | 0.93% | 543,826 |
| Jan 12, 2026 | 12.57 | 13.80 | 12.34 | 12.94 | 12.94 | 1.49% | 808,316 |
| Jan 9, 2026 | 13.77 | 13.89 | 12.67 | 12.75 | 12.75 | 0.79% | 1,209,614 |
| Jan 8, 2026 | 12.44 | 12.78 | 12.18 | 12.65 | 12.65 | 1.61% | 506,986 |
| Jan 7, 2026 | 12.71 | 12.80 | 12.36 | 12.45 | 12.45 | -2.89% | 587,018 |
| Jan 6, 2026 | 13.10 | 13.14 | 12.15 | 12.82 | 12.82 | -2.06% | 571,280 |
| Jan 5, 2026 | 13.41 | 13.41 | 12.81 | 13.09 | 13.09 | -1.95% | 427,781 |
| Jan 2, 2026 | 12.62 | 13.54 | 12.62 | 13.35 | 13.35 | 7.57% | 444,881 |
| Dec 31, 2025 | 12.28 | 12.68 | 12.17 | 12.41 | 12.41 | - | 263,904 |
| Dec 30, 2025 | 12.60 | 13.08 | 12.27 | 12.41 | 12.41 | -2.44% | 405,512 |
| Dec 29, 2025 | 12.95 | 13.39 | 12.59 | 12.72 | 12.72 | -8.16% | 502,744 |
| Dec 24, 2025 | 14.55 | 14.55 | 13.66 | 13.85 | 13.85 | -4.48% | 260,476 |
| Dec 23, 2025 | 14.05 | 14.94 | 13.48 | 14.50 | 14.50 | 0.90% | 893,479 |
| Dec 22, 2025 | 15.25 | 15.58 | 14.29 | 14.37 | 14.37 | -6.14% | 758,432 |
| Dec 19, 2025 | 16.80 | 16.80 | 15.16 | 15.31 | 15.31 | -9.73% | 1,148,324 |
| Dec 18, 2025 | 18.68 | 21.57 | 16.68 | 16.96 | 16.96 | -4.88% | 2,888,114 |
| Dec 17, 2025 | 19.62 | 20.24 | 17.55 | 17.83 | 17.83 | -6.75% | 2,005,079 |
| Dec 16, 2025 | 14.50 | 19.99 | 14.45 | 19.12 | 19.12 | 26.87% | 1,993,874 |
| Dec 15, 2025 | 17.14 | 17.14 | 14.90 | 15.07 | 15.07 | -9.92% | 1,570,074 |
| Dec 12, 2025 | 16.09 | 17.00 | 14.21 | 16.73 | 16.73 | 44.35% | 3,140,246 |
| Dec 11, 2025 | 11.25 | 11.84 | 11.10 | 11.59 | 11.59 | 1.93% | 388,656 |
| Dec 10, 2025 | 11.09 | 11.93 | 10.87 | 11.37 | 11.37 | 1.25% | 490,167 |
| Dec 9, 2025 | 9.92 | 11.30 | 9.83 | 11.23 | 11.23 | 12.64% | 680,178 |
| Dec 8, 2025 | 10.13 | 10.35 | 9.90 | 9.97 | 9.97 | -1.97% | 295,815 |
| 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 |