Tilray Brands, Inc. - TLRY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	0.39	0.38	0.38	0.39	0.37	50.79M
June 17, 2025	0.42	0.38	0.38	0.42	0.38	32.17M
June 16, 2025	0.41	0.42	0.42	0.43	0.41	16.46M
June 13, 2025	0.41	0.4	0.4	0.42	0.4	11.23M
June 12, 2025	0.43	0.42	0.42	0.43	0.41	16.94M
June 11, 2025	0.42	0.43	0.43	0.46	0.41	45.36M
June 10, 2025	0.41	0.42	0.42	0.42	0.4	24.5M
June 09, 2025	0.41	0.41	0.41	0.42	0.4	28.21M
June 06, 2025	0.39	0.41	0.41	0.41	0.39	28.8M
June 05, 2025	0.41	0.39	0.39	0.41	0.38	33.01M
June 04, 2025	0.4	0.41	0.41	0.41	0.4	29.83M
June 03, 2025	0.41	0.4	0.4	0.42	0.38	67.01M
June 02, 2025	0.42	0.41	0.41	0.43	0.37	34.94M
May 30, 2025	0.46	0.43	0.43	0.45	0.43	20.44M
May 29, 2025	0.45	0.46	0.46	0.47	0.45	16.83M
May 28, 2025	0.45	0.45	0.45	0.47	0.45	22.92M
May 27, 2025	0.45	0.44	0.44	0.46	0.44	15.94M
May 23, 2025	0.44	0.44	0.44	0.44	0.43	14.73M
May 22, 2025	0.45	0.45	0.45	0.45	0.43	15.94M
May 21, 2025	0.45	0.43	0.43	0.47	0.43	30.7M
May 20, 2025	0.46	0.45	0.45	0.47	0.45	18.98M
May 19, 2025	0.48	0.45	0.45	0.49	0.45	22.46M
May 16, 2025	0.44	0.5	0.5	0.5	0.44	37.41M
May 15, 2025	0.44	0.44	0.44	0.44	0.42	22.49M
May 14, 2025	0.45	0.44	0.44	0.46	0.44	12.61M
May 13, 2025	0.46	0.45	0.45	0.47	0.44	20.56M
May 12, 2025	0.44	0.46	0.46	0.46	0.43	26.89M
May 09, 2025	0.44	0.43	0.43	0.45	0.42	14.7M
May 08, 2025	0.44	0.44	0.44	0.45	0.43	22.23M
May 07, 2025	0.42	0.43	0.43	0.44	0.42	12.59M
May 06, 2025	0.44	0.42	0.42	0.44	0.41	23.88M
May 05, 2025	0.46	0.44	0.44	0.46	0.44	20.12M
May 02, 2025	0.49	0.46	0.46	0.49	0.45	22.12M
May 01, 2025	0.49	0.49	0.49	0.5	0.48	16.9M
April 30, 2025	0.48	0.49	0.49	0.5	0.46	27.26M
April 29, 2025	0.48	0.49	0.49	0.52	0.47	28.21M
April 28, 2025	0.5	0.48	0.48	0.5	0.47	15.57M
April 25, 2025	0.5	0.49	0.49	0.51	0.48	30.72M
April 24, 2025	0.45	0.49	0.49	0.49	0.44	40.16M
April 23, 2025	0.48	0.44	0.44	0.49	0.44	23.09M
April 22, 2025	0.45	0.46	0.46	0.46	0.44	21.87M
April 21, 2025	0.44	0.45	0.45	0.46	0.44	14.04M
April 17, 2025	0.47	0.45	0.45	0.48	0.43	43.79M
April 16, 2025	0.47	0.48	0.48	0.52	0.46	30.53M
April 15, 2025	0.48	0.47	0.47	0.49	0.47	19.71M
April 14, 2025	0.49	0.49	0.49	0.5	0.46	29.11M
April 11, 2025	0.5	0.49	0.49	0.51	0.47	22.77M
April 10, 2025	0.52	0.51	0.51	0.52	0.48	28.05M
April 09, 2025	0.45	0.53	0.53	0.53	0.44	31.64M
April 08, 2025	0.57	0.46	0.46	0.58	0.45	62.71M
April 07, 2025	0.56	0.58	0.58	0.6	0.54	24.49M
April 04, 2025	0.59	0.59	0.59	0.59	0.55	22.1M
April 03, 2025	0.62	0.62	0.62	0.64	0.61	12.07M
April 02, 2025	0.64	0.65	0.65	0.66	0.64	9.51M
April 01, 2025	0.65	0.65	0.65	0.67	0.64	14.89M
March 31, 2025	0.64	0.66	0.66	0.66	0.61	17.44M
March 28, 2025	0.7	0.66	0.66	0.71	0.66	16.85M
March 27, 2025	0.65	0.71	0.71	0.74	0.65	47.68M
March 26, 2025	0.67	0.66	0.66	0.68	0.65	12.62M
March 25, 2025	0.69	0.68	0.68	0.69	0.67	13.82M

Tilray Brands, Inc. (TLRY) NASDAQ