Skip to main content
Tilray Brands, Inc. (TSX:TLRY)
Canada flag Canada · Delayed Price · Currency is CAD
8.96
-0.44 (-4.68%)
Apr 28, 2026, 4:00 PM EST

Tilray Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.219.338.948.96--4.68%609,228
Apr 27, 20269.129.478.849.409.401.84%918,653
Apr 24, 20269.459.469.139.239.23-2.43%844,181
Apr 23, 202612.7612.769.359.469.46-12.57%2,397,942
Apr 22, 20269.5511.399.5310.8210.8214.62%2,730,314
Apr 21, 20269.769.769.289.449.44-3.18%696,210
Apr 20, 20269.459.869.319.759.753.17%752,009
Apr 17, 20269.499.789.389.459.450.96%854,661
Apr 16, 20269.549.589.229.369.36-2.30%656,557
Apr 15, 20269.409.589.269.589.580.74%396,307
Apr 14, 20269.499.739.399.519.512.70%413,107
Apr 13, 20268.979.358.819.269.261.20%532,253
Apr 10, 20269.369.559.079.159.15-1.82%307,689
Apr 9, 20269.289.489.039.329.32-0.11%396,246
Apr 8, 20269.409.609.259.339.333.78%415,559
Apr 7, 20269.179.198.918.998.99-2.92%381,688
Apr 6, 20269.279.689.049.269.261.20%556,807
Apr 2, 20268.449.268.219.159.156.89%997,408
Apr 1, 20269.349.388.428.568.56-4.57%1,178,813
Mar 31, 20268.499.008.498.978.977.43%626,883
Mar 30, 20268.878.898.278.358.35-5.11%487,833
Mar 27, 20269.039.188.728.808.80-2.98%366,700
Mar 26, 20269.539.609.039.079.07-5.42%431,271
Mar 25, 20269.349.769.349.599.594.35%800,951
Mar 24, 20268.739.258.689.199.194.31%399,444
Mar 23, 20268.608.928.418.818.813.16%497,934
Mar 20, 20269.109.108.448.548.54-6.36%574,063
Mar 19, 20269.109.198.899.129.12-1.62%307,386
Mar 18, 20269.489.549.239.279.27-2.93%388,259
Mar 17, 20269.479.699.419.559.551.17%467,526
Mar 16, 20269.539.679.409.449.44-0.42%454,700
Mar 13, 20269.619.799.359.489.48-0.32%337,950
Mar 12, 20269.789.839.449.519.51-3.26%310,346
Mar 11, 20269.8610.129.769.839.83-525,570
Mar 10, 20269.9510.179.749.839.83-1.40%448,239
Mar 9, 20269.5710.059.279.979.971.42%514,428
Mar 6, 20269.529.919.379.839.831.76%541,984
Mar 5, 20269.9710.069.569.669.66-3.11%455,068
Mar 4, 202610.1010.489.959.979.97-1.09%671,646
Mar 3, 202610.2110.339.9210.0810.08-3.17%549,177
Mar 2, 202610.3510.5210.1510.4110.41-2.98%374,678
Feb 27, 202610.8010.9210.6010.7310.73-1.83%478,378
Feb 26, 202610.7010.9810.6610.9310.932.15%523,904
Feb 25, 202610.9111.0610.6710.7010.70-1.38%223,251
Feb 24, 202610.3410.9310.3410.8510.854.73%694,448
Feb 23, 202610.5410.5410.2010.3610.36-2.63%505,756
Feb 20, 202610.7710.9010.4810.6410.64-1.48%465,748
Feb 19, 202610.3810.8210.1810.8010.803.75%400,015
Feb 18, 202610.1910.7810.0510.4110.411.46%418,587
Feb 17, 202610.2710.399.9110.2610.260.20%379,986
Feb 13, 202610.2210.5510.1410.2410.240.79%462,907
Feb 12, 202610.4410.6210.0910.1610.16-2.03%348,428
Feb 11, 202610.6510.6510.1210.3710.37-2.54%357,266
Feb 10, 202610.4711.2210.2810.6410.641.92%423,340
Feb 9, 202610.2010.5510.0910.4410.440.68%420,234
Feb 6, 20269.8310.449.7710.3710.377.68%506,210
Feb 5, 202610.1510.169.549.639.63-7.67%530,131
Feb 4, 202610.6910.9610.0710.4310.43-1.70%510,560
Feb 3, 202610.2710.7510.2310.6110.614.02%495,903
Feb 2, 202610.2410.4410.1010.2010.200.20%328,513
Jan 30, 202610.1610.3610.1210.1810.18-0.68%279,312
Jan 29, 202610.5010.6010.2010.2510.25-3.85%375,787
Jan 28, 202611.4211.4610.6310.6610.66-6.65%685,433
Jan 27, 202611.9911.9911.4111.4211.42-5.15%473,899
Jan 26, 202612.3112.3111.9212.0412.04-3.06%372,073
Jan 23, 202612.5412.7312.2712.4212.42-1.19%423,953
Jan 22, 202612.1412.8312.1112.5712.575.28%424,410
Jan 21, 202612.1112.3711.8911.9411.94-1.24%490,049
Jan 20, 202612.6312.6712.0012.0912.09-6.21%510,886
Jan 19, 202613.0513.1712.8612.8912.89-2.20%163,169
Jan 16, 202613.4413.4413.0313.1813.18-2.87%376,502
Jan 15, 202613.6714.0613.4013.5713.57-1.31%439,497
Jan 14, 202613.0013.9213.0013.7513.755.28%683,875
Jan 13, 202612.9613.4512.7813.0613.060.93%543,826
Jan 12, 202612.5713.8012.3412.9412.941.49%808,316
Jan 9, 202613.7713.8912.6712.7512.750.79%1,209,614
Jan 8, 202612.4412.7812.1812.6512.651.61%506,986
Jan 7, 202612.7112.8012.3612.4512.45-2.89%587,018
Jan 6, 202613.1013.1412.1512.8212.82-2.06%571,280
Jan 5, 202613.4113.4112.8113.0913.09-1.95%427,781
Jan 2, 202612.6213.5412.6213.3513.357.57%444,881
Dec 31, 202512.2812.6812.1712.4112.41-263,904
Dec 30, 202512.6013.0812.2712.4112.41-2.44%405,512
Dec 29, 202512.9513.3912.5912.7212.72-8.16%502,744
Dec 24, 202514.5514.5513.6613.8513.85-4.48%260,476
Dec 23, 202514.0514.9413.4814.5014.500.90%893,479
Dec 22, 202515.2515.5814.2914.3714.37-6.14%758,432
Dec 19, 202516.8016.8015.1615.3115.31-9.73%1,148,324
Dec 18, 202518.6821.5716.6816.9616.96-4.88%2,888,114
Dec 17, 202519.6220.2417.5517.8317.83-6.75%2,005,079
Dec 16, 202514.5019.9914.4519.1219.1226.87%1,993,874
Dec 15, 202517.1417.1414.9015.0715.07-9.92%1,570,074
Dec 12, 202516.0917.0014.2116.7316.7344.35%3,140,246
Dec 11, 202511.2511.8411.1011.5911.591.93%388,656
Dec 10, 202511.0911.9310.8711.3711.371.25%490,167
Dec 9, 20259.9211.309.8311.2311.2312.64%680,178
Dec 8, 202510.1310.359.909.979.97-1.97%295,815
Dec 5, 202510.0610.359.8110.1710.171.19%498,825
Dec 4, 20259.8210.289.6310.0510.051.93%923,080
Dec 3, 202510.6910.699.839.869.86-8.53%803,760