Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.719 | 1.724 | 1.700 | 1.714 | 17.140 | 1,646 |
| 2024-05-23 | 1.750 | 1.750 | 1.707 | 1.719 | 17.185 | 1,152 |
| 2024-05-22 | 1.773 | 1.776 | 1.734 | 1.751 | 17.510 | 2,577 |
| 2024-05-21 | 1.790 | 1.811 | 1.766 | 1.792 | 17.920 | 15,429 |
| 2024-05-20 | 1.840 | 1.859 | 1.752 | 1.752 | 17.520 | 12,583 |
| 2024-05-17 | 2.001 | 2.036 | 1.800 | 1.807 | 18.065 | 15,598 |
| 2024-05-16 | 1.901 | 1.984 | 1.857 | 1.870 | 18.695 | 3,757 |
| 2024-05-15 | 1.931 | 1.991 | 1.880 | 1.905 | 19.050 | 9,350 |
| 2024-05-14 | 1.853 | 2.140 | 1.846 | 1.992 | 19.915 | 31,452 |
| 2024-05-13 | 1.850 | 1.956 | 1.795 | 1.896 | 18.955 | 7,226 |
| 2024-05-10 | 1.871 | 1.876 | 1.813 | 1.813 | 18.125 | 11,730 |
| 2024-05-09 | 1.835 | 1.868 | 1.780 | 1.841 | 18.405 | 2,214 |
| 2024-05-08 | 1.848 | 1.864 | 1.808 | 1.854 | 18.535 | 4,848 |
| 2024-05-07 | 1.914 | 1.930 | 1.870 | 1.904 | 19.040 | 5,530 |
| 2024-05-06 | 1.952 | 2.048 | 1.936 | 2.007 | 20.070 | 5,241 |
| 2024-05-03 | 1.888 | 2.009 | 1.876 | 1.965 | 19.645 | 12,681 |
| 2024-05-02 | 1.930 | 2.045 | 1.876 | 1.908 | 19.075 | 24,962 |
| 2024-04-30 | 1.651 | 1.690 | 1.644 | 1.690 | 16.895 | 2,271 |
| 2024-04-29 | 1.700 | 1.720 | 1.652 | 1.682 | 16.815 | 9,057 |
| 2024-04-26 | 1.700 | 1.704 | 1.628 | 1.677 | 16.770 | 2,374 |
| 2024-04-25 | 1.726 | 1.731 | 1.637 | 1.645 | 16.445 | 10,833 |
| 2024-04-24 | 1.750 | 1.750 | 1.668 | 1.679 | 16.790 | 2,659 |
| 2024-04-23 | 1.640 | 1.705 | 1.591 | 1.668 | 16.675 | 1,852 |
| 2024-04-22 | 1.622 | 1.655 | 1.555 | 1.555 | 15.545 | 2,931 |
| 2024-04-19 | 1.581 | 1.637 | 1.581 | 1.626 | 16.255 | 1,320 |
| 2024-04-18 | 1.601 | 1.684 | 1.600 | 1.642 | 16.420 | 3,925 |
| 2024-04-17 | 1.740 | 1.764 | 1.624 | 1.628 | 16.275 | 3,902 |
| 2024-04-16 | 1.667 | 1.763 | 1.649 | 1.763 | 17.630 | 8,803 |
| 2024-04-15 | 1.711 | 1.730 | 1.664 | 1.704 | 17.040 | 10,828 |
| 2024-04-12 | 1.770 | 1.808 | 1.736 | 1.773 | 17.725 | 4,120 |
| 2024-04-11 | 1.886 | 1.900 | 1.751 | 1.766 | 17.655 | 7,706 |
| 2024-04-10 | 1.916 | 1.995 | 1.800 | 1.910 | 19.095 | 8,725 |
| 2024-04-09 | 2.400 | 2.416 | 1.846 | 1.898 | 18.980 | 39,251 |
| 2024-04-08 | 2.417 | 2.548 | 2.340 | 2.365 | 23.650 | 14,045 |
| 2024-04-05 | 2.451 | 2.531 | 2.302 | 2.302 | 23.020 | 23,295 |
| 2024-04-04 | 2.799 | 2.817 | 2.518 | 2.656 | 26.560 | 50,824 |
| 2024-04-03 | 2.279 | 2.351 | 2.220 | 2.348 | 23.480 | 4,432 |
| 2024-04-02 | 2.367 | 2.413 | 2.211 | 2.345 | 23.450 | 12,799 |
| 2024-03-28 | 2.300 | 2.420 | 2.224 | 2.390 | 23.900 | 30,935 |
| 2024-03-27 | 2.152 | 2.270 | 2.090 | 2.270 | 22.700 | 12,418 |
| 2024-03-26 | 1.978 | 2.252 | 1.910 | 2.196 | 21.960 | 30,475 |
| 2024-03-25 | 2.246 | 2.278 | 1.987 | 1.998 | 19.980 | 56,463 |
| 2024-03-22 | 1.760 | 2.058 | 1.760 | 2.054 | 20.540 | 26,102 |
| 2024-03-21 | 1.811 | 1.859 | 1.759 | 1.807 | 18.070 | 901 |
| 2024-03-20 | 1.773 | 1.850 | 1.761 | 1.785 | 17.850 | 4,577 |
| 2024-03-19 | 1.753 | 1.803 | 1.691 | 1.753 | 17.530 | 8,484 |
| 2024-03-18 | 1.685 | 1.842 | 1.640 | 1.842 | 18.420 | 14,378 |
| 2024-03-15 | 1.486 | 1.529 | 1.472 | 1.504 | 15.040 | 2,655 |
| 2024-03-14 | 1.515 | 1.547 | 1.475 | 1.475 | 14.750 | 2,637 |
| 2024-03-13 | 1.542 | 1.565 | 1.542 | 1.564 | 15.640 | 1,475 |
| 2024-03-12 | 1.543 | 1.556 | 1.532 | 1.532 | 15.320 | 2,927 |
| 2024-03-11 | 1.565 | 1.565 | 1.538 | 1.557 | 15.570 | 878 |
| 2024-03-08 | 1.515 | 1.603 | 1.515 | 1.539 | 15.390 | 1,512 |
| 2024-03-07 | 1.500 | 1.503 | 1.477 | 1.486 | 14.860 | 1,404 |
| 2024-03-06 | 1.542 | 1.542 | 1.501 | 1.525 | 15.250 | 1,729 |
| 2024-03-05 | 1.543 | 1.559 | 1.503 | 1.528 | 15.280 | 5,741 |
| 2024-03-04 | 1.622 | 1.622 | 1.533 | 1.542 | 15.420 | 1,316 |
| 2024-03-01 | 1.625 | 1.625 | 1.598 | 1.622 | 16.220 | 2,038 |
| 2024-02-29 | 1.630 | 1.638 | 1.600 | 1.600 | 16.000 | 1,317 |
| 2024-02-28 | 1.640 | 1.688 | 1.640 | 1.648 | 16.480 | 460 |
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.