Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
7.35
+0.13 (1.80%)
At close: Dec 5, 2025, 4:00 PM EST
7.30
-0.05 (-0.68%)
After-hours: Dec 5, 2025, 7:58 PM EST
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.48 | 7.06 | 7.35 | 7.35 | 1.80% | 8,172,256 |
| Dec 4, 2025 | 7.05 | 7.38 | 6.90 | 7.22 | 7.22 | 2.27% | 8,906,343 |
| Dec 3, 2025 | 7.65 | 7.68 | 7.03 | 7.06 | 7.06 | -8.43% | 8,616,235 |
| Dec 2, 2025 | 7.80 | 8.98 | 7.17 | 7.71 | 7.71 | -1.46% | 9,003,289 |
| 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 |
| Oct 13, 2025 | 18.10 | 18.20 | 16.50 | 16.90 | 16.90 | -1.74% | 5,524,234 |
| Oct 10, 2025 | 20.10 | 20.20 | 17.10 | 17.20 | 17.20 | -18.10% | 15,219,960 |
| Oct 9, 2025 | 19.90 | 23.20 | 19.30 | 21.00 | 21.00 | 22.09% | 30,286,339 |
| Oct 8, 2025 | 17.30 | 17.70 | 16.10 | 17.20 | 17.20 | 0.58% | 11,130,610 |
| Oct 7, 2025 | 15.80 | 17.40 | 15.70 | 17.10 | 17.10 | 8.23% | 12,608,334 |
| Oct 6, 2025 | 16.45 | 16.50 | 15.10 | 15.80 | 15.80 | -2.47% | 8,739,191 |
| Oct 3, 2025 | 16.45 | 17.00 | 15.90 | 16.20 | 16.20 | 0.62% | 8,487,421 |
| Oct 2, 2025 | 16.70 | 18.80 | 15.90 | 16.10 | 16.10 | -2.72% | 11,869,026 |
| Oct 1, 2025 | 16.72 | 17.40 | 16.40 | 16.55 | 16.55 | -4.34% | 8,444,457 |
| Sep 30, 2025 | 17.30 | 18.20 | 16.20 | 17.30 | 17.30 | -6.49% | 16,306,195 |
| Sep 29, 2025 | 13.55 | 18.60 | 13.40 | 18.50 | 18.50 | 60.87% | 37,379,868 |
| Sep 26, 2025 | 11.80 | 12.10 | 11.40 | 11.50 | 11.50 | -3.36% | 4,340,148 |
| Sep 25, 2025 | 12.30 | 12.40 | 11.70 | 11.90 | 11.90 | -5.56% | 5,728,477 |
| Sep 24, 2025 | 12.40 | 13.30 | 12.30 | 12.60 | 12.60 | 1.61% | 4,200,456 |
| Sep 23, 2025 | 11.90 | 13.00 | 11.80 | 12.40 | 12.40 | 3.33% | 5,502,168 |
| Sep 22, 2025 | 12.00 | 12.20 | 11.60 | 12.00 | 12.00 | -0.83% | 2,581,072 |
| Sep 19, 2025 | 12.55 | 12.70 | 12.00 | 12.10 | 12.10 | -3.97% | 3,270,015 |
| Sep 18, 2025 | 12.10 | 12.90 | 11.90 | 12.60 | 12.60 | 5.88% | 4,981,230 |
| Sep 17, 2025 | 12.20 | 12.50 | 11.70 | 11.90 | 11.90 | -2.46% | 3,601,220 |
| Sep 16, 2025 | 11.80 | 12.60 | 11.50 | 12.20 | 12.20 | 3.39% | 3,794,300 |
| Sep 15, 2025 | 11.20 | 11.90 | 11.10 | 11.80 | 11.80 | 5.36% | 3,632,407 |
| Sep 12, 2025 | 11.00 | 11.50 | 10.80 | 11.20 | 11.20 | 5.66% | 4,675,039 |
| Sep 11, 2025 | 10.60 | 11.10 | 10.30 | 10.60 | 10.60 | -2.75% | 5,263,825 |
| Sep 10, 2025 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | -4.39% | 4,006,983 |
| Sep 9, 2025 | 11.00 | 11.70 | 10.90 | 11.40 | 11.40 | 1.79% | 4,313,563 |
| Sep 8, 2025 | 11.90 | 11.90 | 10.90 | 11.20 | 11.20 | -5.88% | 5,561,847 |
| Sep 5, 2025 | 11.60 | 12.20 | 11.40 | 11.90 | 11.90 | 3.48% | 4,118,991 |
| Sep 4, 2025 | 11.80 | 11.90 | 11.00 | 11.50 | 11.50 | -2.95% | 4,280,749 |
| Sep 3, 2025 | 12.60 | 12.80 | 11.50 | 11.85 | 11.85 | -5.20% | 5,050,939 |
| Sep 2, 2025 | 12.80 | 13.30 | 12.10 | 12.50 | 12.50 | -9.42% | 5,497,674 |
| Aug 29, 2025 | 14.40 | 14.55 | 13.60 | 13.80 | 13.80 | -6.12% | 5,126,243 |
| Aug 28, 2025 | 14.20 | 15.00 | 13.60 | 14.70 | 14.70 | 7.30% | 8,619,203 |
| Aug 27, 2025 | 14.40 | 14.60 | 13.50 | 13.70 | 13.70 | -5.52% | 7,663,890 |
| Aug 26, 2025 | 15.25 | 15.50 | 13.65 | 14.50 | 14.50 | 4.32% | 14,411,280 |
| Aug 25, 2025 | 12.50 | 14.10 | 12.30 | 13.90 | 13.90 | 20.87% | 15,439,546 |
| Aug 22, 2025 | 11.30 | 11.80 | 10.90 | 11.50 | 11.50 | 3.60% | 5,163,423 |
| Aug 21, 2025 | 10.40 | 11.40 | 10.30 | 11.10 | 11.10 | 4.72% | 4,623,989 |
| Aug 20, 2025 | 10.50 | 10.90 | 10.10 | 10.60 | 10.60 | - | 3,718,056 |
| Aug 19, 2025 | 11.30 | 11.40 | 10.20 | 10.60 | 10.60 | -7.02% | 4,271,145 |
| Aug 18, 2025 | 11.00 | 11.90 | 10.70 | 11.40 | 11.40 | 10.68% | 5,737,130 |
| Aug 15, 2025 | 12.20 | 12.50 | 10.20 | 10.30 | 10.30 | -12.71% | 9,005,106 |
| Aug 14, 2025 | 11.50 | 13.70 | 11.30 | 11.80 | 11.80 | -5.60% | 15,511,573 |
| Aug 13, 2025 | 9.61 | 12.50 | 9.59 | 12.50 | 12.50 | 31.51% | 19,056,479 |
| Aug 12, 2025 | 11.05 | 12.00 | 9.44 | 9.51 | 9.51 | 3.32% | 29,143,756 |
| Aug 11, 2025 | 7.87 | 9.20 | 7.20 | 9.20 | 9.20 | 41.82% | 26,829,680 |
| Aug 8, 2025 | 6.57 | 6.80 | 6.42 | 6.49 | 6.49 | -0.28% | 2,882,749 |
| Aug 7, 2025 | 6.25 | 6.53 | 6.21 | 6.51 | 6.51 | 5.40% | 1,590,668 |
| Aug 6, 2025 | 6.34 | 6.60 | 6.13 | 6.17 | 6.17 | -2.93% | 2,193,439 |
| Aug 5, 2025 | 6.09 | 6.42 | 6.03 | 6.36 | 6.36 | 4.61% | 2,372,520 |
| Aug 4, 2025 | 5.78 | 6.14 | 5.70 | 6.08 | 6.08 | 6.88% | 1,893,756 |
| Aug 1, 2025 | 5.60 | 6.21 | 5.51 | 5.69 | 5.69 | -2.10% | 2,051,416 |
| Jul 31, 2025 | 6.16 | 6.35 | 5.63 | 5.81 | 5.81 | -5.14% | 2,994,666 |
| Jul 30, 2025 | 5.91 | 6.19 | 5.82 | 6.12 | 6.12 | 6.15% | 3,344,133 |
| Jul 29, 2025 | 6.00 | 6.29 | 5.51 | 5.77 | 5.77 | -17.55% | 7,147,528 |
| Jul 28, 2025 | 6.92 | 7.09 | 6.70 | 7.00 | 7.00 | 1.63% | 3,973,116 |
| Jul 25, 2025 | 7.07 | 7.10 | 6.50 | 6.89 | 6.89 | -2.03% | 3,997,338 |
| Jul 24, 2025 | 7.28 | 7.40 | 6.95 | 7.03 | 7.03 | -4.52% | 3,085,645 |
| Jul 23, 2025 | 8.30 | 8.30 | 7.10 | 7.36 | 7.36 | -6.34% | 7,104,498 |
| Jul 22, 2025 | 7.00 | 7.90 | 6.86 | 7.86 | 7.86 | 16.69% | 9,015,643 |
| Jul 21, 2025 | 6.29 | 6.95 | 6.24 | 6.74 | 6.74 | 8.40% | 4,158,503 |
| Jul 18, 2025 | 6.14 | 6.58 | 6.14 | 6.21 | 6.21 | 1.64% | 2,924,376 |
| Jul 17, 2025 | 6.03 | 6.33 | 5.92 | 6.11 | 6.11 | 1.43% | 2,047,779 |