Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
4.640
+0.180 (4.04%)
At close: Jun 26, 2026, 4:00 PM EDT
4.656
+0.016 (0.34%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.46 | 4.66 | 4.43 | 4.64 | 4.64 | 4.04% | 3,167,398 |
| Jun 25, 2026 | 4.57 | 4.63 | 4.41 | 4.46 | 4.46 | -2.83% | 3,552,004 |
| Jun 24, 2026 | 4.58 | 4.69 | 4.55 | 4.59 | 4.59 | -0.43% | 2,207,031 |
| Jun 23, 2026 | 4.52 | 4.73 | 4.52 | 4.61 | 4.61 | 0.44% | 2,594,702 |
| Jun 22, 2026 | 4.68 | 4.83 | 4.58 | 4.59 | 4.59 | -2.96% | 3,484,660 |
| Jun 18, 2026 | 4.75 | 4.80 | 4.63 | 4.73 | 4.73 | -0.42% | 3,556,140 |
| Jun 17, 2026 | 4.91 | 4.97 | 4.71 | 4.75 | 4.75 | -2.66% | 4,106,640 |
| Jun 16, 2026 | 5.02 | 5.15 | 4.85 | 4.88 | 4.88 | -2.59% | 3,517,969 |
| Jun 15, 2026 | 5.07 | 5.19 | 4.96 | 5.01 | 5.01 | 0.60% | 3,900,771 |
| Jun 12, 2026 | 5.13 | 5.18 | 4.94 | 4.98 | 4.98 | -2.73% | 3,178,588 |
| Jun 11, 2026 | 5.01 | 5.13 | 4.90 | 5.12 | 5.12 | 1.99% | 2,792,750 |
| Jun 10, 2026 | 5.11 | 5.32 | 5.02 | 5.02 | 5.02 | -2.90% | 3,160,318 |
| Jun 9, 2026 | 5.02 | 5.46 | 5.01 | 5.17 | 5.17 | 2.78% | 4,912,289 |
| Jun 8, 2026 | 5.00 | 5.13 | 4.88 | 5.03 | 5.03 | 1.82% | 3,843,517 |
| Jun 5, 2026 | 5.33 | 5.48 | 4.85 | 4.94 | 4.94 | -4.82% | 7,843,022 |
| Jun 4, 2026 | 5.10 | 5.28 | 5.10 | 5.19 | 5.19 | 1.57% | 2,985,313 |
| Jun 3, 2026 | 5.33 | 5.35 | 5.11 | 5.11 | 5.11 | -5.02% | 3,688,628 |
| Jun 2, 2026 | 5.47 | 5.51 | 5.36 | 5.38 | 5.38 | -2.00% | 2,463,149 |
| Jun 1, 2026 | 5.45 | 5.62 | 5.40 | 5.49 | 5.49 | -0.36% | 3,321,346 |
| May 29, 2026 | 5.63 | 5.65 | 5.48 | 5.51 | 5.51 | -2.48% | 3,320,342 |
| May 28, 2026 | 5.48 | 5.71 | 5.41 | 5.65 | 5.65 | 1.80% | 4,375,416 |
| May 27, 2026 | 5.43 | 5.69 | 5.43 | 5.55 | 5.55 | 1.83% | 3,330,705 |
| May 26, 2026 | 5.45 | 5.53 | 5.34 | 5.45 | 5.45 | 3.02% | 2,955,706 |
| May 22, 2026 | 5.48 | 5.54 | 5.29 | 5.29 | 5.29 | -3.11% | 2,107,785 |
| May 21, 2026 | 5.35 | 5.49 | 5.26 | 5.46 | 5.46 | 0.92% | 2,458,717 |
| May 20, 2026 | 5.26 | 5.48 | 5.19 | 5.41 | 5.41 | 3.84% | 3,426,692 |
| May 19, 2026 | 5.18 | 5.24 | 5.09 | 5.21 | 5.21 | 0.58% | 2,129,029 |
| May 18, 2026 | 5.29 | 5.31 | 5.10 | 5.18 | 5.18 | -2.63% | 3,481,143 |
| May 15, 2026 | 5.36 | 5.45 | 5.22 | 5.32 | 5.32 | -3.27% | 4,339,269 |
| May 14, 2026 | 5.44 | 5.54 | 5.36 | 5.50 | 5.50 | 0.73% | 2,834,469 |
| May 13, 2026 | 5.35 | 5.52 | 5.28 | 5.46 | 5.46 | 0.92% | 3,275,300 |
| May 12, 2026 | 5.46 | 5.48 | 5.34 | 5.41 | 5.41 | -1.81% | 2,802,360 |
| May 11, 2026 | 5.50 | 5.62 | 5.47 | 5.51 | 5.51 | -0.90% | 3,616,108 |
| May 8, 2026 | 5.65 | 5.66 | 5.48 | 5.56 | 5.56 | -1.77% | 4,392,334 |
| May 7, 2026 | 5.75 | 5.86 | 5.59 | 5.66 | 5.66 | -1.74% | 4,027,732 |
| May 6, 2026 | 5.78 | 5.90 | 5.72 | 5.76 | 5.76 | 1.23% | 4,411,712 |
| May 5, 2026 | 5.91 | 5.96 | 5.66 | 5.69 | 5.69 | -3.56% | 6,266,300 |
| May 4, 2026 | 6.15 | 6.32 | 5.89 | 5.90 | 5.90 | -4.22% | 6,326,190 |
| May 1, 2026 | 6.24 | 6.33 | 6.06 | 6.16 | 6.16 | -1.28% | 4,114,029 |
| Apr 30, 2026 | 6.16 | 6.29 | 6.09 | 6.24 | 6.24 | 1.63% | 4,493,897 |
| Apr 29, 2026 | 6.44 | 6.47 | 5.98 | 6.14 | 6.14 | -6.40% | 7,322,293 |
| Apr 28, 2026 | 6.72 | 6.83 | 6.53 | 6.56 | 6.56 | -4.79% | 4,552,193 |
| Apr 27, 2026 | 6.70 | 6.96 | 6.49 | 6.89 | 6.89 | 2.07% | 7,132,500 |
| Apr 24, 2026 | 6.87 | 6.92 | 6.65 | 6.75 | 6.75 | -2.74% | 8,567,029 |
| Apr 23, 2026 | 9.30 | 9.34 | 6.82 | 6.94 | 6.94 | -11.82% | 42,828,691 |
| Apr 22, 2026 | 7.01 | 8.16 | 6.96 | 7.87 | 7.87 | 14.22% | 29,406,444 |
| Apr 21, 2026 | 7.14 | 7.15 | 6.79 | 6.89 | 6.89 | -3.64% | 4,284,505 |
| Apr 20, 2026 | 6.83 | 7.23 | 6.81 | 7.15 | 7.15 | 4.23% | 5,215,794 |
| Apr 17, 2026 | 6.97 | 7.17 | 6.86 | 6.86 | 6.86 | 1.03% | 3,541,200 |
| Apr 16, 2026 | 6.97 | 6.99 | 6.72 | 6.79 | 6.79 | -2.30% | 2,719,324 |
| Apr 15, 2026 | 6.76 | 6.98 | 6.74 | 6.95 | 6.95 | 0.58% | 2,913,384 |
| Apr 14, 2026 | 6.90 | 7.09 | 6.81 | 6.91 | 6.91 | 2.83% | 2,615,067 |
| Apr 13, 2026 | 6.48 | 6.78 | 6.36 | 6.72 | 6.72 | 2.28% | 2,857,715 |
| Apr 10, 2026 | 6.76 | 6.92 | 6.55 | 6.57 | 6.57 | -2.23% | 1,829,083 |
| Apr 9, 2026 | 6.71 | 6.87 | 6.52 | 6.72 | 6.72 | -0.44% | 2,374,666 |
| Apr 8, 2026 | 6.80 | 6.94 | 6.67 | 6.75 | 6.75 | 4.49% | 3,160,587 |
| Apr 7, 2026 | 6.54 | 6.63 | 6.38 | 6.46 | 6.46 | -3.00% | 2,318,168 |
| Apr 6, 2026 | 6.62 | 6.95 | 6.50 | 6.66 | 6.66 | 1.68% | 3,635,780 |
| Apr 2, 2026 | 6.07 | 6.66 | 5.89 | 6.55 | 6.55 | 6.68% | 5,709,474 |
| Apr 1, 2026 | 6.61 | 6.78 | 6.06 | 6.14 | 6.14 | -5.10% | 5,629,588 |
| Mar 31, 2026 | 6.03 | 6.47 | 6.03 | 6.47 | 6.47 | 8.01% | 3,795,437 |
| Mar 30, 2026 | 6.32 | 6.40 | 5.93 | 5.99 | 5.99 | -5.22% | 2,770,125 |
| Mar 27, 2026 | 6.54 | 6.65 | 6.28 | 6.32 | 6.32 | -3.36% | 2,053,821 |
| Mar 26, 2026 | 6.91 | 6.94 | 6.52 | 6.54 | 6.54 | -5.76% | 1,927,454 |
| Mar 25, 2026 | 6.76 | 7.08 | 6.75 | 6.94 | 6.94 | 4.20% | 3,145,123 |
| Mar 24, 2026 | 6.41 | 6.72 | 6.31 | 6.66 | 6.66 | 3.26% | 1,626,097 |
| Mar 23, 2026 | 6.25 | 6.50 | 6.12 | 6.45 | 6.45 | 3.86% | 2,591,126 |
| Mar 20, 2026 | 6.63 | 6.63 | 6.15 | 6.21 | 6.21 | -6.76% | 3,513,500 |
| Mar 19, 2026 | 6.58 | 6.71 | 6.46 | 6.66 | 6.66 | -1.04% | 2,377,764 |
| Mar 18, 2026 | 6.90 | 6.95 | 6.72 | 6.73 | 6.73 | -3.17% | 1,777,253 |
| Mar 17, 2026 | 6.93 | 7.08 | 6.86 | 6.95 | 6.95 | 0.72% | 1,711,733 |
| Mar 16, 2026 | 6.98 | 7.09 | 6.87 | 6.90 | 6.90 | 0.15% | 1,646,005 |
| Mar 13, 2026 | 7.00 | 7.14 | 6.81 | 6.89 | 6.89 | -0.86% | 1,868,774 |
| Mar 12, 2026 | 7.12 | 7.24 | 6.93 | 6.95 | 6.95 | -3.74% | 2,437,421 |
| Mar 11, 2026 | 7.20 | 7.45 | 7.17 | 7.22 | 7.22 | 0.28% | 1,999,457 |
| Mar 10, 2026 | 7.36 | 7.50 | 7.17 | 7.20 | 7.20 | -2.04% | 2,566,213 |
| Mar 9, 2026 | 7.08 | 7.40 | 6.83 | 7.35 | 7.35 | 1.94% | 3,306,823 |
| Mar 6, 2026 | 6.97 | 7.30 | 6.86 | 7.21 | 7.21 | 2.12% | 2,713,634 |
| Mar 5, 2026 | 7.30 | 7.38 | 6.97 | 7.06 | 7.06 | -3.29% | 3,533,093 |
| Mar 4, 2026 | 7.35 | 7.67 | 7.28 | 7.30 | 7.30 | -0.82% | 2,431,469 |
| Mar 3, 2026 | 7.40 | 7.54 | 7.22 | 7.36 | 7.36 | -3.16% | 4,078,000 |
| Mar 2, 2026 | 7.52 | 7.75 | 7.39 | 7.60 | 7.60 | -3.43% | 2,796,297 |
| Feb 27, 2026 | 7.81 | 8.01 | 7.77 | 7.87 | 7.87 | -1.50% | 2,507,975 |
| Feb 26, 2026 | 7.79 | 8.03 | 7.76 | 7.99 | 7.99 | 2.04% | 2,187,078 |
| Feb 25, 2026 | 8.00 | 8.09 | 7.80 | 7.83 | 7.83 | -1.14% | 1,743,041 |
| Feb 24, 2026 | 7.51 | 7.97 | 7.51 | 7.92 | 7.92 | 4.90% | 2,246,609 |
| Feb 23, 2026 | 7.65 | 7.67 | 7.44 | 7.55 | 7.55 | -2.58% | 2,936,065 |
| Feb 20, 2026 | 7.84 | 7.96 | 7.66 | 7.75 | 7.75 | -1.77% | 2,559,412 |
| Feb 19, 2026 | 7.53 | 7.91 | 7.43 | 7.89 | 7.89 | 4.09% | 2,308,334 |
| Feb 18, 2026 | 7.40 | 7.89 | 7.33 | 7.58 | 7.58 | 0.93% | 2,979,347 |
| Feb 17, 2026 | 7.46 | 7.60 | 7.26 | 7.51 | 7.51 | - | 2,415,964 |
| Feb 13, 2026 | 7.52 | 7.75 | 7.44 | 7.51 | 7.51 | 0.27% | 2,947,736 |
| Feb 12, 2026 | 7.65 | 7.84 | 7.41 | 7.49 | 7.49 | -1.71% | 1,833,687 |
| Feb 11, 2026 | 7.85 | 7.88 | 7.45 | 7.62 | 7.62 | -2.68% | 2,491,579 |
| Feb 10, 2026 | 7.71 | 8.31 | 7.60 | 7.83 | 7.83 | 1.69% | 3,231,315 |
| Feb 9, 2026 | 7.49 | 7.79 | 7.42 | 7.70 | 7.70 | 1.58% | 2,416,144 |
| Feb 6, 2026 | 7.20 | 7.65 | 7.16 | 7.58 | 7.58 | 7.52% | 3,111,115 |
| Feb 5, 2026 | 7.42 | 7.48 | 6.97 | 7.05 | 7.05 | -7.24% | 3,802,601 |
| Feb 4, 2026 | 7.79 | 8.03 | 7.36 | 7.60 | 7.60 | -2.31% | 4,049,989 |
| Feb 3, 2026 | 7.55 | 7.87 | 7.49 | 7.78 | 7.78 | 4.57% | 3,816,925 |