NASDAQ : TLRY
Tilray Brands, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 2.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 371.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tilray Brands, Inc. (TLRY) closed at 2.545 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.58 | 2.66 | 2.52 | 2.545 | 4,576,024 | +0.59% |
| 2026-10-30 | 2.65 | 2.665 | 2.485 | 2.53 | 4,930,995 | -4.17% |
| 2026-10-29 | 2.68 | 2.685 | 2.62 | 2.64 | 4,210,041 | -1.86% |
| 2026-10-28 | 2.76 | 2.77 | 2.62 | 2.69 | 7,277,566 | -2.89% |
| 2026-10-27 | 2.75 | 2.8 | 2.724 | 2.77 | 2,516,702 | +1.84% |
| 2026-10-26 | 2.79 | 2.795 | 2.68 | 2.72 | 3,406,698 | -3.20% |
| 2026-10-23 | 2.93 | 2.93 | 2.8 | 2.81 | 3,775,494 | -4.10% |
| 2026-10-22 | 2.9 | 3 | 2.81 | 2.93 | 6,465,513 | +0.34% |
| 2026-10-21 | 3.055 | 3.07 | 2.91 | 2.92 | 4,305,180 | -3.63% |
| 2026-10-20 | 3.03 | 3.1 | 3.005 | 3.03 | 2,902,434 | +0.00% |
| 2026-10-19 | 3.05 | 3.07 | 3 | 3.03 | 2,556,601 | -0.33% |
| 2026-10-16 | 3.25 | 3.26 | 3.03 | 3.04 | 3,039,077 | -5.30% |
| 2026-10-15 | 3.09 | 3.28 | 3.07 | 3.21 | 2,670,165 | +2.23% |
| 2026-10-14 | 3.24 | 3.29 | 3.1 | 3.14 | 4,672,712 | -3.98% |
| 2026-10-13 | 3.31 | 3.385 | 3.25 | 3.27 | 4,098,345 | -2.68% |
| 2026-10-12 | 3.56 | 3.56 | 3.34 | 3.36 | 3,887,400 | -5.08% |
| 2026-10-09 | 3.6 | 3.625 | 3.39 | 3.54 | 5,727,981 | -1.39% |
| 2026-10-08 | 3.49 | 3.67 | 3.375 | 3.59 | 9,305,889 | -3.36% |
| 2026-10-07 | 3.75 | 3.76 | 3.7 | 3.715 | 3,368,214 | -1.72% |
| 2026-10-06 | 3.74 | 3.84 | 3.695 | 3.78 | 3,633,187 | +1.61% |
| 2026-10-05 | 3.645 | 3.79 | 3.61 | 3.72 | 4,367,158 | +3.05% |
| 2026-10-02 | 3.61 | 3.65 | 3.55 | 3.61 | 4,132,919 | +1.12% |
| 2026-10-01 | 3.77 | 3.77 | 3.54 | 3.57 | 7,029,369 | -4.80% |
| 2026-09-30 | 3.96 | 3.97 | 3.68 | 3.75 | 7,534,623 | -5.06% |
| 2026-09-29 | 4.03 | 4.055 | 3.94 | 3.95 | 3,500,842 | -1.74% |
| 2026-09-28 | 4.065 | 4.1 | 3.98 | 4.02 | 3,794,877 | -2.66% |
| 2026-09-25 | 4.11 | 4.16 | 4.03 | 4.13 | 2,137,815 | +1.47% |
| 2026-09-24 | 4.09 | 4.14 | 4.05 | 4.07 | 2,374,921 | -0.97% |
| 2026-09-23 | 4.21 | 4.24 | 4.105 | 4.11 | 2,857,968 | -2.84% |
| 2026-09-22 | 4.105 | 4.285 | 4.105 | 4.23 | 4,286,949 | +3.68% |
| 2026-09-21 | 4.03 | 4.1 | 3.995 | 4.08 | 3,665,462 | +2.26% |
| 2026-09-18 | 3.95 | 4 | 3.92 | 3.99 | 3,134,642 | +1.27% |
| 2026-09-17 | 4.01 | 4.02 | 3.91 | 3.94 | 2,905,715 | +0.25% |
| 2026-09-16 | 4.01 | 4.02 | 3.87 | 3.93 | 3,831,708 | -1.50% |
| 2026-09-15 | 4.12 | 4.13 | 3.98 | 3.99 | 3,241,439 | -3.62% |
| 2026-09-14 | 3.99 | 4.24 | 3.983 | 4.14 | 4,428,228 | +2.99% |
| 2026-09-11 | 4.18 | 4.2 | 4 | 4.02 | 3,995,750 | -2.90% |
| 2026-09-10 | 4.17 | 4.26 | 4.1 | 4.14 | 2,971,877 | -1.66% |
| 2026-09-09 | 4.33 | 4.416 | 4.18 | 4.21 | 4,952,171 | -2.09% |
| 2026-09-08 | 4.49 | 4.515 | 4.28 | 4.3 | 4,522,450 | -4.44% |
| 2026-09-04 | 4.51 | 4.54 | 4.45 | 4.5 | 2,763,964 | -0.66% |
| 2026-09-03 | 4.59 | 4.655 | 4.44 | 4.53 | 3,800,418 | +0.22% |
| 2026-09-02 | 4.47 | 4.67 | 4.46 | 4.52 | 3,219,741 | +0.44% |
| 2026-09-01 | 4.52 | 4.68 | 4.48 | 4.5 | 3,485,264 | -1.53% |
| 2026-08-31 | 4.54 | 4.63 | 4.5 | 4.57 | 2,436,375 | -0.44% |
| 2026-08-28 | 4.55 | 4.655 | 4.49 | 4.59 | 3,377,149 | +0.44% |
| 2026-08-27 | 4.69 | 4.695 | 4.51 | 4.57 | 2,873,829 | -1.51% |
| 2026-08-26 | 4.84 | 4.86 | 4.6 | 4.64 | 4,159,383 | -4.92% |
| 2026-08-25 | 4.7 | 4.945 | 4.65 | 4.88 | 3,494,749 | +3.39% |
| 2026-08-24 | 4.8 | 4.8 | 4.61 | 4.72 | 3,096,815 | -2.48% |
| 2026-08-21 | 4.71 | 4.94 | 4.71 | 4.84 | 4,314,567 | +3.64% |
| 2026-08-20 | 4.76 | 4.81 | 4.55 | 4.67 | 3,755,263 | -3.31% |
| 2026-08-19 | 4.49 | 4.86 | 4.49 | 4.83 | 5,615,493 | +8.05% |
| 2026-08-18 | 4.42 | 4.58 | 4.38 | 4.47 | 2,792,979 | -0.22% |
| 2026-08-17 | 4.69 | 4.71 | 4.47 | 4.48 | 3,132,672 | -4.07% |
| 2026-08-14 | 4.7 | 4.71 | 4.52 | 4.67 | 3,269,924 | -0.64% |
| 2026-08-13 | 4.66 | 4.83 | 4.655 | 4.7 | 2,859,059 | +0.43% |
| 2026-08-12 | 4.75 | 4.78 | 4.63 | 4.68 | 2,971,246 | -2.09% |
| 2026-08-11 | 4.51 | 4.78 | 4.45 | 4.78 | 5,685,481 | +8.14% |
| 2026-08-10 | 4.53 | 4.61 | 4.33 | 4.42 | 3,809,534 | -3.28% |
| 2026-08-07 | 4.55 | 4.62 | 4.51 | 4.57 | 3,478,458 | +2.93% |
| 2026-08-06 | 4.44 | 4.555 | 4.36 | 4.44 | 3,949,855 | +0.34% |
| 2026-08-05 | 4.59 | 4.625 | 4.355 | 4.425 | 4,652,562 | -4.63% |
| 2026-08-04 | 4.64 | 4.7 | 4.465 | 4.64 | 6,409,434 | +0.00% |
| 2026-08-03 | 4.65 | 4.94 | 4.59 | 4.64 | 5,998,174 | +2.20% |
| 2026-07-31 | 4.22 | 4.56 | 4.14 | 4.54 | 6,391,576 | +8.10% |
| 2026-07-30 | 3.95 | 4.25 | 3.94 | 4.2 | 7,856,875 | +5.26% |
| 2026-07-29 | 4.03 | 4.04 | 3.67 | 3.99 | 12,360,387 | -0.99% |
| 2026-07-28 | 4 | 4.095 | 3.98 | 4.03 | 5,144,246 | +0.00% |
| 2026-07-27 | 3.91 | 4.08 | 3.91 | 4.03 | 3,718,882 | +3.87% |
| 2026-07-24 | 4 | 4.02 | 3.8 | 3.88 | 6,581,541 | -2.76% |
| 2026-07-23 | 4.12 | 4.13 | 3.93 | 3.99 | 4,045,320 | -4.09% |
| 2026-07-22 | 4.265 | 4.32 | 4.16 | 4.16 | 2,819,998 | -1.89% |
| 2026-07-21 | 4.23 | 4.315 | 4.195 | 4.24 | 4,070,956 | +0.24% |
| 2026-07-20 | 4.3 | 4.34 | 4.195 | 4.23 | 2,991,279 | -1.63% |
| 2026-07-17 | 4.35 | 4.359 | 4.245 | 4.3 | 2,396,861 | -1.15% |
| 2026-07-16 | 4.39 | 4.425 | 4.32 | 4.35 | 3,039,405 | -0.68% |
| 2026-07-15 | 4.42 | 4.54 | 4.31 | 4.38 | 3,547,450 | +0.00% |
| 2026-07-14 | 4.41 | 4.508 | 4.27 | 4.38 | 3,435,048 | -1.79% |
| 2026-07-13 | 4.42 | 4.585 | 4.36 | 4.46 | 3,812,422 | +0.90% |
| 2026-07-10 | 4.44 | 4.53 | 4.38 | 4.42 | 3,131,194 | +0.68% |
| 2026-07-09 | 4.33 | 4.45 | 4.31 | 4.39 | 3,182,941 | +0.46% |
| 2026-07-08 | 4.27 | 4.44 | 4.2 | 4.37 | 4,010,119 | +1.39% |
| 2026-07-07 | 4.45 | 4.45 | 4.26 | 4.31 | 3,432,895 | -1.60% |
| 2026-07-06 | 4.6 | 4.66 | 4.36 | 4.38 | 4,834,414 | -5.19% |
| 2026-07-02 | 4.48 | 4.85 | 4.48 | 4.62 | 5,594,016 | +4.29% |
| 2026-07-01 | 4.43 | 4.58 | 4.28 | 4.43 | 4,205,763 | -1.34% |
| 2026-06-30 | 4.58 | 4.63 | 4.45 | 4.49 | 3,753,404 | -2.60% |
| 2026-06-29 | 4.7 | 4.76 | 4.51 | 4.61 | 3,356,201 | -0.65% |
| 2026-06-26 | 4.46 | 4.66 | 4.43 | 4.64 | 3,237,709 | +4.04% |
| 2026-06-25 | 4.57 | 4.63 | 4.41 | 4.46 | 3,563,623 | -2.83% |
| 2026-06-24 | 4.58 | 4.69 | 4.55 | 4.59 | 2,865,215 | -0.43% |
| 2026-06-23 | 4.52 | 4.733 | 4.52 | 4.61 | 2,626,309 | +0.44% |
| 2026-06-22 | 4.68 | 4.825 | 4.58 | 4.59 | 3,525,618 | -2.96% |
| 2026-06-18 | 4.75 | 4.795 | 4.63 | 4.73 | 3,559,860 | -0.42% |
| 2026-06-17 | 4.91 | 4.965 | 4.71 | 4.75 | 4,106,639 | -2.66% |
| 2026-06-16 | 5.02 | 5.15 | 4.85 | 4.88 | 3,517,969 | -2.59% |
| 2026-06-15 | 5.07 | 5.19 | 4.96 | 5.01 | 3,900,771 | +0.60% |
| 2026-06-12 | 5.13 | 5.175 | 4.94 | 4.98 | 3,178,588 | -2.73% |
| 2026-06-11 | 5.01 | 5.13 | 4.9 | 5.12 | 2,792,750 | +1.99% |
| 2026-06-10 | 5.11 | 5.32 | 5.02 | 5.02 | 3,160,318 | -2.90% |
| 2026-06-09 | 5.02 | 5.46 | 5.01 | 5.17 | 4,912,289 | +2.78% |
| 2026-06-08 | 5 | 5.13 | 4.875 | 5.03 | 3,843,517 | +1.82% |
| 2026-06-05 | 5.33 | 5.481 | 4.85 | 4.94 | 7,843,022 | -4.82% |
| 2026-06-04 | 5.1 | 5.28 | 5.095 | 5.19 | 2,985,313 | +1.57% |
| 2026-06-03 | 5.33 | 5.35 | 5.11 | 5.11 | 3,688,628 | -5.02% |
| 2026-06-02 | 5.47 | 5.51 | 5.36 | 5.38 | 2,463,149 | -2.00% |
| 2026-06-01 | 5.45 | 5.615 | 5.4 | 5.49 | 3,321,346 | -0.36% |
| 2026-05-29 | 5.63 | 5.65 | 5.475 | 5.51 | 3,320,342 | -2.48% |
| 2026-05-28 | 5.48 | 5.705 | 5.41 | 5.65 | 4,375,416 | +1.80% |
| 2026-05-27 | 5.43 | 5.69 | 5.43 | 5.55 | 3,330,705 | +1.83% |
| 2026-05-26 | 5.445 | 5.53 | 5.34 | 5.45 | 2,955,706 | +3.02% |
| 2026-05-22 | 5.48 | 5.535 | 5.29 | 5.29 | 2,107,785 | -3.11% |
| 2026-05-21 | 5.35 | 5.49 | 5.26 | 5.46 | 2,458,717 | +0.92% |
| 2026-05-20 | 5.26 | 5.48 | 5.185 | 5.41 | 3,426,692 | +3.84% |
| 2026-05-19 | 5.18 | 5.24 | 5.093 | 5.21 | 2,129,029 | +0.58% |
| 2026-05-18 | 5.29 | 5.31 | 5.1 | 5.18 | 3,481,143 | -2.63% |
| 2026-05-15 | 5.36 | 5.45 | 5.22 | 5.32 | 4,339,269 | -3.27% |
| 2026-05-14 | 5.44 | 5.54 | 5.355 | 5.5 | 2,834,469 | +0.73% |
| 2026-05-13 | 5.35 | 5.515 | 5.28 | 5.46 | 3,275,300 | +0.92% |