Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
7.19
-0.02 (-0.28%)
Mar 9, 2026, 3:05 PM EDT - Market open
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.08 | 7.15 | 6.83 | 7.15 | - | -0.83% | 2,320,019 |
| Mar 6, 2026 | 6.97 | 7.30 | 6.86 | 7.21 | 7.21 | 2.12% | 2,677,968 |
| Mar 5, 2026 | 7.30 | 7.38 | 6.97 | 7.06 | 7.06 | -3.29% | 3,491,631 |
| Mar 4, 2026 | 7.35 | 7.67 | 7.28 | 7.30 | 7.30 | -0.82% | 2,427,139 |
| Mar 3, 2026 | 7.40 | 7.54 | 7.22 | 7.36 | 7.36 | -3.16% | 4,029,844 |
| Mar 2, 2026 | 7.52 | 7.75 | 7.39 | 7.60 | 7.60 | -3.43% | 2,753,238 |
| Feb 27, 2026 | 7.81 | 8.01 | 7.77 | 7.87 | 7.87 | -1.50% | 2,414,683 |
| Feb 26, 2026 | 7.79 | 8.03 | 7.76 | 7.99 | 7.99 | 2.04% | 2,153,609 |
| Feb 25, 2026 | 8.00 | 8.09 | 7.80 | 7.83 | 7.83 | -1.14% | 1,719,412 |
| Feb 24, 2026 | 7.51 | 7.97 | 7.51 | 7.92 | 7.92 | 4.90% | 2,217,898 |
| Feb 23, 2026 | 7.65 | 7.67 | 7.44 | 7.55 | 7.55 | -2.58% | 2,922,016 |
| Feb 20, 2026 | 7.84 | 7.96 | 7.66 | 7.75 | 7.75 | -1.77% | 2,539,895 |
| Feb 19, 2026 | 7.53 | 7.91 | 7.43 | 7.89 | 7.89 | 4.09% | 2,270,997 |
| Feb 18, 2026 | 7.40 | 7.89 | 7.33 | 7.58 | 7.58 | 0.93% | 2,940,217 |
| Feb 17, 2026 | 7.46 | 7.60 | 7.26 | 7.51 | 7.51 | - | 2,360,107 |
| Feb 13, 2026 | 7.52 | 7.75 | 7.44 | 7.51 | 7.51 | 0.27% | 2,930,047 |
| Feb 12, 2026 | 7.65 | 7.84 | 7.41 | 7.49 | 7.49 | -1.71% | 1,814,875 |
| Feb 11, 2026 | 7.85 | 7.88 | 7.45 | 7.62 | 7.62 | -2.68% | 2,471,354 |
| Feb 10, 2026 | 7.71 | 8.31 | 7.60 | 7.83 | 7.83 | 1.69% | 3,206,682 |
| Feb 9, 2026 | 7.49 | 7.79 | 7.42 | 7.70 | 7.70 | 1.58% | 2,341,748 |
| Feb 6, 2026 | 7.20 | 7.65 | 7.16 | 7.58 | 7.58 | 7.52% | 3,047,493 |
| Feb 5, 2026 | 7.42 | 7.48 | 6.97 | 7.05 | 7.05 | -7.24% | 3,700,116 |
| Feb 4, 2026 | 7.79 | 8.03 | 7.36 | 7.60 | 7.60 | -2.31% | 4,013,640 |
| Feb 3, 2026 | 7.55 | 7.87 | 7.49 | 7.78 | 7.78 | 4.57% | 3,804,072 |
| Feb 2, 2026 | 7.45 | 7.65 | 7.38 | 7.44 | 7.44 | -0.27% | 2,646,074 |
| Jan 30, 2026 | 7.55 | 7.67 | 7.45 | 7.46 | 7.46 | -2.10% | 2,825,203 |
| Jan 29, 2026 | 7.75 | 7.86 | 7.55 | 7.62 | 7.62 | -2.93% | 3,136,600 |
| Jan 28, 2026 | 8.39 | 8.46 | 7.82 | 7.85 | 7.85 | -6.77% | 6,549,493 |
| Jan 27, 2026 | 8.73 | 8.76 | 8.40 | 8.42 | 8.42 | -3.55% | 3,668,385 |
| Jan 26, 2026 | 8.97 | 9.01 | 8.68 | 8.73 | 8.73 | -3.54% | 2,645,359 |
| Jan 23, 2026 | 9.06 | 9.30 | 8.92 | 9.05 | 9.05 | -0.88% | 2,683,340 |
| Jan 22, 2026 | 8.79 | 9.31 | 8.76 | 9.13 | 9.13 | 5.31% | 3,561,203 |
| Jan 21, 2026 | 8.75 | 8.97 | 8.61 | 8.67 | 8.67 | -0.91% | 3,644,503 |
| Jan 20, 2026 | 9.00 | 9.17 | 8.67 | 8.75 | 8.75 | -7.46% | 6,044,286 |
| Jan 16, 2026 | 9.61 | 9.68 | 9.36 | 9.46 | 9.46 | -2.63% | 2,988,202 |
| Jan 15, 2026 | 9.73 | 10.13 | 9.61 | 9.71 | 9.71 | -1.92% | 4,425,372 |
| Jan 14, 2026 | 9.36 | 10.04 | 9.35 | 9.90 | 9.90 | 5.43% | 5,514,359 |
| Jan 13, 2026 | 9.37 | 9.68 | 9.20 | 9.39 | 9.39 | 0.97% | 5,218,194 |
| Jan 12, 2026 | 9.05 | 9.95 | 8.88 | 9.30 | 9.30 | 1.31% | 9,071,412 |
| Jan 9, 2026 | 10.05 | 10.10 | 9.12 | 9.18 | 9.18 | 0.55% | 16,942,504 |
| Jan 8, 2026 | 8.92 | 9.21 | 8.79 | 9.13 | 9.13 | 1.56% | 8,838,520 |
| Jan 7, 2026 | 9.26 | 9.27 | 8.94 | 8.99 | 8.99 | -2.92% | 5,128,368 |
| Jan 6, 2026 | 9.50 | 9.56 | 8.81 | 9.26 | 9.26 | -2.47% | 7,186,491 |
| Jan 5, 2026 | 9.76 | 9.76 | 9.29 | 9.50 | 9.50 | -2.31% | 5,871,587 |
| Jan 2, 2026 | 9.23 | 9.85 | 9.20 | 9.72 | 9.72 | 7.64% | 6,228,404 |
| Dec 31, 2025 | 8.93 | 9.25 | 8.84 | 9.03 | 9.03 | 0.11% | 5,360,121 |
| Dec 30, 2025 | 9.23 | 9.55 | 8.97 | 9.02 | 9.02 | -2.59% | 6,794,199 |
| Dec 29, 2025 | 9.45 | 9.79 | 9.18 | 9.26 | 9.26 | -3.54% | 5,655,714 |
| Dec 26, 2025 | 10.10 | 10.12 | 9.52 | 9.60 | 9.60 | -5.42% | 6,595,607 |
| Dec 24, 2025 | 10.71 | 10.71 | 9.97 | 10.15 | 10.15 | -3.61% | 4,533,705 |
| Dec 23, 2025 | 10.20 | 10.95 | 9.82 | 10.53 | 10.53 | 1.06% | 13,595,972 |
| Dec 22, 2025 | 11.12 | 11.34 | 10.38 | 10.42 | 10.42 | -6.63% | 11,350,751 |
| Dec 19, 2025 | 12.11 | 12.19 | 11.00 | 11.16 | 11.16 | -9.56% | 22,555,095 |
| Dec 18, 2025 | 13.50 | 15.70 | 12.09 | 12.34 | 12.34 | -4.19% | 67,935,955 |
| Dec 17, 2025 | 14.17 | 14.70 | 12.73 | 12.88 | 12.88 | -7.60% | 30,855,077 |
| Dec 16, 2025 | 10.51 | 14.55 | 10.50 | 13.94 | 13.94 | 27.54% | 47,411,969 |
| Dec 15, 2025 | 12.39 | 12.59 | 10.77 | 10.93 | 10.93 | -10.04% | 41,030,460 |
| Dec 12, 2025 | 11.64 | 12.41 | 10.28 | 12.15 | 12.15 | 44.13% | 84,198,446 |
| Dec 11, 2025 | 8.12 | 8.59 | 8.08 | 8.43 | 8.43 | 2.06% | 6,525,815 |
| Dec 10, 2025 | 8.03 | 8.64 | 7.85 | 8.26 | 8.26 | 2.10% | 6,439,057 |
| Dec 9, 2025 | 7.16 | 8.18 | 7.10 | 8.09 | 8.09 | 12.36% | 8,633,917 |
| Dec 8, 2025 | 7.32 | 7.52 | 7.14 | 7.20 | 7.20 | -2.04% | 4,124,834 |
| Dec 5, 2025 | 7.25 | 7.48 | 7.06 | 7.35 | 7.35 | 1.80% | 8,205,401 |
| Dec 4, 2025 | 7.05 | 7.38 | 6.90 | 7.22 | 7.22 | 2.27% | 9,016,112 |
| Dec 3, 2025 | 7.65 | 7.68 | 7.03 | 7.06 | 7.06 | -8.43% | 8,745,437 |
| Dec 2, 2025 | 7.80 | 8.98 | 7.17 | 7.71 | 7.71 | -1.46% | 9,051,585 |
| Dec 1, 2025 | 7.90 | 8.13 | 7.71 | 7.82 | 7.82 | -3.76% | 5,369,109 |
| Nov 28, 2025 | 8.85 | 9.00 | 8.00 | 8.13 | 8.13 | -21.07% | 9,856,182 |
| Nov 26, 2025 | 10.00 | 10.60 | 9.86 | 10.30 | 10.30 | 4.76% | 3,919,721 |
| Nov 25, 2025 | 9.57 | 10.20 | 9.21 | 9.83 | 9.83 | 1.89% | 1,949,205 |
| Nov 24, 2025 | 9.25 | 10.10 | 9.20 | 9.65 | 9.65 | 6.52% | 3,556,206 |
| Nov 21, 2025 | 9.10 | 9.50 | 8.75 | 9.06 | 9.06 | 0.76% | 2,943,577 |
| Nov 20, 2025 | 10.10 | 10.40 | 8.94 | 8.99 | 8.99 | -6.54% | 4,221,999 |
| Nov 19, 2025 | 10.30 | 10.40 | 9.27 | 9.62 | 9.62 | -6.60% | 5,866,554 |
| Nov 18, 2025 | 10.05 | 10.50 | 10.00 | 10.30 | 10.30 | - | 4,149,883 |
| Nov 17, 2025 | 10.60 | 10.90 | 10.10 | 10.30 | 10.30 | -4.63% | 4,877,825 |
| Nov 14, 2025 | 10.70 | 11.27 | 10.60 | 10.80 | 10.80 | -4.42% | 5,920,533 |
| Nov 13, 2025 | 11.80 | 12.20 | 11.20 | 11.30 | 11.30 | -8.13% | 5,504,436 |
| Nov 12, 2025 | 12.80 | 13.10 | 12.20 | 12.30 | 12.30 | -4.65% | 3,439,141 |
| Nov 11, 2025 | 12.90 | 13.20 | 12.70 | 12.90 | 12.90 | -1.53% | 3,027,626 |
| Nov 10, 2025 | 12.90 | 13.30 | 12.70 | 13.10 | 13.10 | 5.65% | 4,204,952 |
| Nov 7, 2025 | 12.00 | 12.50 | 11.70 | 12.40 | 12.40 | 2.48% | 3,809,879 |
| Nov 6, 2025 | 12.65 | 12.80 | 12.00 | 12.10 | 12.10 | -5.47% | 3,635,151 |
| Nov 5, 2025 | 12.40 | 13.10 | 12.40 | 12.80 | 12.80 | 3.23% | 3,756,516 |
| Nov 4, 2025 | 12.35 | 12.80 | 12.10 | 12.40 | 12.40 | -5.34% | 4,901,664 |
| Nov 3, 2025 | 13.50 | 13.50 | 12.90 | 13.10 | 13.10 | -2.24% | 3,100,513 |
| Oct 31, 2025 | 13.00 | 13.60 | 13.00 | 13.40 | 13.40 | 3.88% | 4,051,896 |
| Oct 30, 2025 | 13.40 | 13.60 | 12.80 | 12.90 | 12.90 | -5.15% | 7,608,367 |
| Oct 29, 2025 | 13.70 | 14.20 | 13.40 | 13.60 | 13.60 | -1.45% | 5,962,961 |
| Oct 28, 2025 | 14.70 | 14.70 | 13.70 | 13.80 | 13.80 | -6.12% | 7,382,270 |
| Oct 27, 2025 | 15.30 | 15.30 | 14.30 | 14.70 | 14.70 | -1.34% | 6,722,810 |
| Oct 24, 2025 | 14.85 | 15.30 | 14.80 | 14.90 | 14.90 | 0.68% | 4,888,002 |
| Oct 23, 2025 | 14.40 | 15.40 | 14.30 | 14.80 | 14.80 | 2.07% | 5,377,533 |
| Oct 22, 2025 | 14.70 | 14.80 | 14.00 | 14.50 | 14.50 | -2.03% | 8,881,295 |
| Oct 21, 2025 | 15.50 | 15.60 | 14.80 | 14.80 | 14.80 | -5.73% | 5,969,662 |
| Oct 20, 2025 | 15.60 | 16.20 | 15.40 | 15.70 | 15.70 | 0.64% | 5,638,639 |
| Oct 17, 2025 | 14.90 | 15.70 | 14.80 | 15.60 | 15.60 | 1.30% | 6,811,540 |
| Oct 16, 2025 | 16.80 | 16.88 | 15.20 | 15.40 | 15.40 | -8.33% | 8,280,952 |
| Oct 15, 2025 | 16.60 | 18.40 | 15.70 | 16.80 | 16.80 | 5.00% | 12,240,416 |
| Oct 14, 2025 | 16.40 | 16.60 | 15.90 | 16.00 | 16.00 | -5.33% | 7,552,044 |