Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
6.56
-0.33 (-4.79%)
At close: Apr 28, 2026, 4:00 PM EDT
6.56
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:23 AM EDT
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.72 | 6.83 | 6.53 | 6.56 | 6.56 | -4.79% | 4,475,829 |
| Apr 27, 2026 | 6.70 | 6.96 | 6.49 | 6.89 | 6.89 | 2.07% | 6,988,789 |
| Apr 24, 2026 | 6.87 | 6.92 | 6.65 | 6.75 | 6.75 | -2.74% | 8,486,350 |
| Apr 23, 2026 | 9.30 | 9.34 | 6.82 | 6.94 | 6.94 | -11.82% | 42,281,354 |
| Apr 22, 2026 | 7.01 | 8.16 | 6.96 | 7.87 | 7.87 | 14.22% | 28,042,523 |
| Apr 21, 2026 | 7.14 | 7.15 | 6.79 | 6.89 | 6.89 | -3.64% | 4,182,938 |
| Apr 20, 2026 | 6.83 | 7.23 | 6.81 | 7.15 | 7.15 | 4.23% | 5,070,588 |
| Apr 17, 2026 | 6.97 | 7.17 | 6.86 | 6.86 | 6.86 | 1.03% | 3,517,303 |
| Apr 16, 2026 | 6.97 | 6.99 | 6.72 | 6.79 | 6.79 | -2.30% | 2,665,234 |
| Apr 15, 2026 | 6.76 | 6.98 | 6.74 | 6.95 | 6.95 | 0.58% | 2,809,093 |
| Apr 14, 2026 | 6.90 | 7.09 | 6.81 | 6.91 | 6.91 | 2.83% | 2,594,195 |
| Apr 13, 2026 | 6.48 | 6.78 | 6.36 | 6.72 | 6.72 | 2.28% | 2,839,145 |
| Apr 10, 2026 | 6.76 | 6.92 | 6.55 | 6.57 | 6.57 | -2.23% | 1,798,161 |
| Apr 9, 2026 | 6.71 | 6.87 | 6.52 | 6.72 | 6.72 | -0.44% | 2,356,689 |
| Apr 8, 2026 | 6.80 | 6.94 | 6.67 | 6.75 | 6.75 | 4.49% | 3,074,800 |
| Apr 7, 2026 | 6.54 | 6.63 | 6.38 | 6.46 | 6.46 | -3.00% | 2,234,479 |
| Apr 6, 2026 | 6.62 | 6.95 | 6.50 | 6.66 | 6.66 | 1.68% | 3,539,232 |
| Apr 2, 2026 | 6.07 | 6.66 | 5.89 | 6.55 | 6.55 | 6.68% | 5,507,376 |
| Apr 1, 2026 | 6.61 | 6.78 | 6.06 | 6.14 | 6.14 | -5.10% | 5,556,819 |
| Mar 31, 2026 | 6.03 | 6.47 | 6.03 | 6.47 | 6.47 | 8.01% | 3,579,503 |
| Mar 30, 2026 | 6.32 | 6.40 | 5.93 | 5.99 | 5.99 | -5.22% | 2,743,471 |
| Mar 27, 2026 | 6.54 | 6.65 | 6.28 | 6.32 | 6.32 | -3.36% | 2,021,340 |
| Mar 26, 2026 | 6.91 | 6.94 | 6.52 | 6.54 | 6.54 | -5.76% | 1,927,002 |
| Mar 25, 2026 | 6.76 | 7.08 | 6.75 | 6.94 | 6.94 | 4.20% | 2,602,563 |
| Mar 24, 2026 | 6.41 | 6.72 | 6.31 | 6.66 | 6.66 | 3.26% | 1,595,561 |
| Mar 23, 2026 | 6.25 | 6.50 | 6.12 | 6.45 | 6.45 | 3.86% | 2,568,435 |
| Mar 20, 2026 | 6.63 | 6.63 | 6.15 | 6.21 | 6.21 | -6.76% | 3,504,166 |
| 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 |
| Feb 2, 2026 | 7.45 | 7.65 | 7.38 | 7.44 | 7.44 | -0.27% | 2,660,599 |
| Jan 30, 2026 | 7.55 | 7.67 | 7.45 | 7.46 | 7.46 | -2.10% | 2,831,253 |
| Jan 29, 2026 | 7.75 | 7.86 | 7.55 | 7.62 | 7.62 | -2.93% | 3,238,871 |
| Jan 28, 2026 | 8.39 | 8.46 | 7.82 | 7.85 | 7.85 | -6.77% | 6,670,361 |
| Jan 27, 2026 | 8.73 | 8.76 | 8.40 | 8.42 | 8.42 | -3.55% | 3,757,929 |
| Jan 26, 2026 | 8.97 | 9.01 | 8.68 | 8.73 | 8.73 | -3.54% | 2,675,493 |
| Jan 23, 2026 | 9.06 | 9.30 | 8.92 | 9.05 | 9.05 | -0.88% | 2,737,533 |
| Jan 22, 2026 | 8.79 | 9.31 | 8.76 | 9.13 | 9.13 | 5.31% | 3,608,975 |
| Jan 21, 2026 | 8.75 | 8.97 | 8.61 | 8.67 | 8.67 | -0.91% | 3,661,944 |
| Jan 20, 2026 | 9.00 | 9.17 | 8.67 | 8.75 | 8.75 | -7.46% | 6,104,722 |
| Jan 16, 2026 | 9.61 | 9.68 | 9.36 | 9.46 | 9.46 | -2.63% | 3,011,964 |
| Jan 15, 2026 | 9.73 | 10.13 | 9.61 | 9.71 | 9.71 | -1.92% | 4,443,148 |
| Jan 14, 2026 | 9.36 | 10.04 | 9.35 | 9.90 | 9.90 | 5.43% | 5,575,021 |
| Jan 13, 2026 | 9.37 | 9.68 | 9.20 | 9.39 | 9.39 | 0.97% | 5,307,370 |
| 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 |