Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.780 | 1.786 | 1.750 | 1.759 | 17.590 | 778 |
| 2024-08-15 | 1.730 | 1.800 | 1.719 | 1.744 | 17.440 | 597 |
| 2024-08-14 | 1.717 | 1.760 | 1.700 | 1.754 | 17.540 | 542 |
| 2024-08-13 | 1.621 | 1.656 | 1.616 | 1.656 | 16.560 | 2,456 |
| 2024-08-12 | 1.684 | 1.685 | 1.639 | 1.639 | 16.390 | 1,572 |
| 2024-08-09 | 1.713 | 1.725 | 1.644 | 1.660 | 16.600 | 2,759 |
| 2024-08-08 | 1.640 | 1.648 | 1.599 | 1.648 | 16.480 | 930 |
| 2024-08-07 | 1.695 | 1.695 | 1.632 | 1.642 | 16.420 | 599 |
| 2024-08-06 | 1.636 | 1.649 | 1.610 | 1.623 | 16.225 | 1,480 |
| 2024-08-05 | 1.575 | 1.610 | 1.515 | 1.610 | 16.095 | 9,947 |
| 2024-08-02 | 1.807 | 1.816 | 1.699 | 1.716 | 17.160 | 1,092 |
| 2024-08-01 | 1.869 | 1.939 | 1.858 | 1.903 | 19.030 | 3,410 |
| 2024-07-31 | 1.831 | 1.870 | 1.820 | 1.851 | 18.510 | 2,274 |
| 2024-07-30 | 1.800 | 1.978 | 1.800 | 1.874 | 18.740 | 13,735 |
| 2024-07-29 | 1.690 | 1.740 | 1.688 | 1.688 | 16.875 | 1,252 |
| 2024-07-26 | 1.671 | 1.685 | 1.645 | 1.664 | 16.635 | 2,683 |
| 2024-07-25 | 1.656 | 1.674 | 1.644 | 1.664 | 16.640 | 972 |
| 2024-07-24 | 1.748 | 1.773 | 1.670 | 1.689 | 16.890 | 3,080 |
| 2024-07-23 | 1.779 | 1.800 | 1.748 | 1.796 | 17.955 | 2,088 |
| 2024-07-22 | 1.680 | 1.714 | 1.661 | 1.704 | 17.040 | 2,704 |
| 2024-07-19 | 1.706 | 1.706 | 1.632 | 1.632 | 16.315 | 1,327 |
| 2024-07-18 | 1.707 | 1.793 | 1.707 | 1.724 | 17.240 | 1,012 |
| 2024-07-17 | 1.755 | 1.825 | 1.705 | 1.768 | 17.680 | 1,910 |
| 2024-07-16 | 1.745 | 1.771 | 1.737 | 1.767 | 17.670 | 2,330 |
| 2024-07-15 | 1.700 | 1.700 | 1.663 | 1.699 | 16.985 | 4,812 |
| 2024-07-12 | 1.707 | 1.710 | 1.674 | 1.709 | 17.090 | 3,803 |
| 2024-07-11 | 1.679 | 1.720 | 1.663 | 1.696 | 16.960 | 4,514 |
| 2024-07-10 | 1.650 | 1.675 | 1.604 | 1.656 | 16.555 | 2,977 |
| 2024-07-09 | 1.605 | 1.703 | 1.605 | 1.662 | 16.615 | 4,623 |
| 2024-07-08 | 1.600 | 1.646 | 1.575 | 1.627 | 16.270 | 10,746 |
| 2024-07-05 | 1.598 | 1.609 | 1.565 | 1.602 | 16.015 | 7,944 |
| 2024-07-04 | 1.680 | 1.680 | 1.615 | 1.633 | 16.330 | 1,389 |
| 2024-07-03 | 1.560 | 1.653 | 1.540 | 1.603 | 16.030 | 10,093 |
| 2024-07-02 | 1.570 | 1.579 | 1.545 | 1.551 | 15.510 | 2,856 |
| 2024-07-01 | 1.565 | 1.611 | 1.544 | 1.574 | 15.740 | 2,628 |
| 2024-06-28 | 1.629 | 1.640 | 1.555 | 1.569 | 15.685 | 3,229 |
| 2024-06-27 | 1.558 | 1.610 | 1.539 | 1.585 | 15.845 | 4,550 |
| 2024-06-26 | 1.531 | 1.570 | 1.514 | 1.554 | 15.535 | 5,562 |
| 2024-06-25 | 1.575 | 1.575 | 1.531 | 1.531 | 15.310 | 3,914 |
| 2024-06-24 | 1.574 | 1.596 | 1.550 | 1.596 | 15.960 | 1,555 |
| 2024-06-21 | 1.552 | 1.575 | 1.552 | 1.560 | 15.595 | 595 |
| 2024-06-20 | 1.720 | 1.720 | 1.558 | 1.582 | 15.820 | 5,747 |
| 2024-06-19 | 1.585 | 1.591 | 1.571 | 1.574 | 15.740 | 2,109 |
| 2024-06-18 | 1.550 | 1.596 | 1.550 | 1.594 | 15.935 | 1,958 |
| 2024-06-17 | 1.584 | 1.600 | 1.576 | 1.587 | 15.870 | 1,751 |
| 2024-06-14 | 1.624 | 1.640 | 1.584 | 1.584 | 15.835 | 2,364 |
| 2024-06-13 | 1.641 | 1.641 | 1.622 | 1.627 | 16.265 | 2,687 |
| 2024-06-12 | 1.622 | 1.681 | 1.611 | 1.664 | 16.635 | 4,076 |
| 2024-06-11 | 1.670 | 1.670 | 1.623 | 1.636 | 16.360 | 2,423 |
| 2024-06-10 | 1.645 | 1.657 | 1.634 | 1.652 | 16.520 | 1,202 |
| 2024-06-07 | 1.669 | 1.678 | 1.638 | 1.678 | 16.780 | 7,833 |
| 2024-06-06 | 1.640 | 1.661 | 1.615 | 1.651 | 16.505 | 7,111 |
| 2024-06-05 | 1.619 | 1.659 | 1.619 | 1.624 | 16.235 | 4,363 |
| 2024-06-04 | 1.670 | 1.670 | 1.621 | 1.622 | 16.215 | 5,355 |
| 2024-06-03 | 1.689 | 1.724 | 1.665 | 1.665 | 16.650 | 7,912 |
| 2024-05-31 | 1.677 | 1.692 | 1.654 | 1.670 | 16.695 | 1,293 |
| 2024-05-30 | 1.674 | 1.710 | 1.660 | 1.664 | 16.640 | 8,753 |
| 2024-05-29 | 1.646 | 1.683 | 1.646 | 1.673 | 16.725 | 2,698 |
| 2024-05-28 | 1.721 | 1.721 | 1.673 | 1.673 | 16.730 | 4,616 |
| 2024-05-27 | 1.704 | 1.716 | 1.700 | 1.716 | 17.160 | 2,416 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.