Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.597 | 1.645 | 1.576 | 1.644 | 16.440 | 1,988 |
| 2024-02-26 | 1.631 | 1.643 | 1.588 | 1.605 | 16.050 | 5,511 |
| 2024-02-23 | 1.688 | 1.696 | 1.576 | 1.612 | 16.120 | 18,706 |
| 2024-02-22 | 1.670 | 1.689 | 1.615 | 1.622 | 16.220 | 7,982 |
| 2024-02-21 | 1.680 | 1.691 | 1.635 | 1.639 | 16.390 | 3,970 |
| 2024-02-20 | 1.750 | 1.789 | 1.680 | 1.680 | 16.800 | 6,140 |
| 2024-02-19 | 1.789 | 1.789 | 1.750 | 1.750 | 17.500 | 77 |
| 2024-02-16 | 1.727 | 1.728 | 1.700 | 1.712 | 17.120 | 1,398 |
| 2024-02-15 | 1.731 | 1.747 | 1.689 | 1.717 | 17.170 | 3,647 |
| 2024-02-14 | 1.685 | 1.704 | 1.635 | 1.691 | 16.910 | 3,579 |
| 2024-02-13 | 1.730 | 1.730 | 1.682 | 1.682 | 16.820 | 1,171 |
| 2024-02-12 | 1.727 | 1.766 | 1.727 | 1.757 | 17.570 | 489 |
| 2024-02-09 | 1.772 | 1.794 | 1.745 | 1.745 | 17.450 | 1,327 |
| 2024-02-08 | 1.721 | 1.769 | 1.721 | 1.741 | 17.410 | 138 |
| 2024-02-07 | 1.839 | 1.839 | 1.759 | 1.759 | 17.590 | 1,755 |
| 2024-02-06 | 1.695 | 1.791 | 1.688 | 1.791 | 17.910 | 2,155 |
| 2024-02-05 | 1.748 | 1.779 | 1.700 | 1.700 | 17.000 | 4,719 |
| 2024-02-02 | 1.820 | 1.820 | 1.720 | 1.728 | 17.280 | 1,494 |
| 2024-02-01 | 1.739 | 1.786 | 1.718 | 1.737 | 17.370 | 1,025 |
| 2024-01-31 | 1.764 | 1.769 | 1.721 | 1.721 | 17.210 | 1,386 |
| 2024-01-30 | 1.782 | 1.785 | 1.779 | 1.785 | 17.850 | 81 |
| 2024-01-29 | 1.774 | 1.788 | 1.728 | 1.762 | 17.620 | 1,120 |
| 2024-01-26 | 1.834 | 1.847 | 1.792 | 1.792 | 17.920 | 4,664 |
| 2024-01-25 | 1.825 | 1.845 | 1.808 | 1.830 | 18.300 | 4,017 |
| 2024-01-24 | 1.850 | 1.870 | 1.819 | 1.821 | 18.210 | 1,133 |
| 2024-01-23 | 1.841 | 1.885 | 1.841 | 1.859 | 18.590 | 133 |
| 2024-01-22 | 1.810 | 1.902 | 1.810 | 1.869 | 18.690 | 2,551 |
| 2024-01-19 | 1.812 | 1.812 | 1.733 | 1.751 | 17.510 | 9,081 |
| 2024-01-18 | 1.900 | 1.946 | 1.853 | 1.853 | 18.530 | 3,189 |
| 2024-01-17 | 1.907 | 1.932 | 1.842 | 1.920 | 19.200 | 4,730 |
| 2024-01-16 | 1.786 | 1.881 | 1.743 | 1.823 | 18.230 | 22,052 |
| 2024-01-15 | 1.755 | 1.795 | 1.744 | 1.795 | 17.950 | 4,997 |
| 2024-01-12 | 1.750 | 1.768 | 1.691 | 1.699 | 16.990 | 6,367 |
| 2024-01-11 | 1.740 | 1.860 | 1.692 | 1.692 | 16.920 | 3,656 |
| 2024-01-10 | 1.972 | 1.972 | 1.737 | 1.737 | 17.370 | 10,220 |
| 2024-01-09 | 2.172 | 2.310 | 1.960 | 1.961 | 19.610 | 18,069 |
| 2024-01-08 | 2.038 | 2.160 | 2.038 | 2.136 | 21.360 | 5,965 |
| 2024-01-05 | 2.050 | 2.158 | 1.998 | 2.098 | 20.980 | 8,114 |
| 2024-01-04 | 2.080 | 2.140 | 2.010 | 2.078 | 20.780 | 7,884 |
| 2024-01-03 | 2.022 | 2.046 | 1.988 | 2.022 | 20.220 | 2,673 |
| 2024-01-02 | 2.118 | 2.164 | 2.052 | 2.104 | 21.040 | 4,623 |
| 2023-12-29 | 2.248 | 2.270 | 2.204 | 2.264 | 22.640 | 3,803 |
| 2023-12-28 | 1.996 | 2.250 | 1.996 | 2.200 | 22.000 | 4,219 |
| 2023-12-27 | 2.070 | 2.142 | 2.056 | 2.082 | 20.820 | 2,263 |
| 2023-12-22 | 1.860 | 2.010 | 1.818 | 2.002 | 20.020 | 6,121 |
| 2023-12-21 | 1.830 | 1.883 | 1.794 | 1.829 | 18.290 | 1,634 |
| 2023-12-20 | 1.836 | 2.042 | 1.835 | 1.930 | 19.300 | 4,380 |
| 2023-12-19 | 1.551 | 1.870 | 1.551 | 1.836 | 18.360 | 976 |
| 2023-12-18 | 1.866 | 1.866 | 1.814 | 1.839 | 18.390 | 539 |
| 2023-12-15 | 1.801 | 1.946 | 1.801 | 1.893 | 18.930 | 4,661 |
| 2023-12-14 | 1.743 | 1.882 | 1.743 | 1.882 | 18.820 | 8,154 |
| 2023-12-13 | 1.689 | 1.689 | 1.614 | 1.665 | 16.650 | 1,898 |
| 2023-12-12 | 1.690 | 1.731 | 1.670 | 1.675 | 16.750 | 1,003 |
| 2023-12-11 | 1.850 | 1.850 | 1.731 | 1.736 | 17.360 | 2,332 |
| 2023-12-08 | 1.719 | 1.780 | 1.713 | 1.763 | 17.630 | 9,376 |
| 2023-12-07 | 1.737 | 1.737 | 1.657 | 1.705 | 17.050 | 2,840 |
| 2023-12-06 | 1.752 | 1.776 | 1.711 | 1.730 | 17.300 | 1,885 |
| 2023-12-05 | 1.899 | 1.908 | 1.786 | 1.786 | 17.860 | 4,960 |
| 2023-12-04 | 1.745 | 1.898 | 1.709 | 1.898 | 18.980 | 6,170 |
| 2023-12-01 | 1.640 | 1.689 | 1.637 | 1.685 | 16.850 | 1,426 |
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.