Tilray Brands, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.660	1.682	1.628	1.628	16.280	3,811
2023-11-29	1.668	1.711	1.607	1.653	16.530	7,304
2023-11-28	1.627	1.637	1.570	1.602	16.020	3,052
2023-11-27	1.621	1.676	1.621	1.642	16.420	1,879
2023-11-24	1.629	1.675	1.629	1.659	16.590	387
2023-11-23	1.700	1.700	1.643	1.648	16.480	142
2023-11-22	1.631	1.677	1.625	1.625	16.250	4,717
2023-11-21	1.679	1.755	1.600	1.615	16.150	3,637
2023-11-20	1.650	1.713	1.650	1.694	16.940	384
2023-11-17	1.613	1.647	1.609	1.622	16.220	4,284
2023-11-16	1.650	1.675	1.600	1.610	16.100	1,898
2023-11-15	1.617	1.734	1.586	1.729	17.290	2,264
2023-11-14	1.571	1.600	1.551	1.582	15.820	3,667
2023-11-13	1.530	1.568	1.519	1.558	15.580	4,939
2023-11-10	1.601	1.610	1.520	1.543	15.430	1,567
2023-11-09	1.660	1.660	1.609	1.609	16.090	2,343
2023-11-08	1.701	1.716	1.641	1.663	16.630	3,657
2023-11-07	1.712	1.727	1.672	1.687	16.870	3,166
2023-11-06	1.794	1.849	1.713	1.713	17.130	4,517
2023-11-03	1.741	1.848	1.716	1.794	17.940	4,230
2023-11-02	1.681	1.727	1.641	1.716	17.160	3,765
2023-11-01	1.721	1.721	1.654	1.676	16.760	924
2023-10-31	1.632	1.675	1.617	1.675	16.750	7,740
2023-10-30	1.650	1.680	1.607	1.647	16.470	2,838
2023-10-27	1.678	1.713	1.660	1.680	16.800	3,402
2023-10-26	1.666	1.729	1.666	1.695	16.950	2,416
2023-10-25	1.812	1.830	1.730	1.744	17.440	3,543
2023-10-24	1.685	1.787	1.678	1.785	17.850	6,197
2023-10-23	1.827	1.827	1.673	1.713	17.130	16,441
2023-10-20	1.819	1.824	1.770	1.788	17.880	6,141
2023-10-19	1.882	1.905	1.848	1.875	18.750	5,132
2023-10-18	1.921	1.980	1.907	1.914	19.140	2,836
2023-10-17	1.939	1.960	1.884	1.954	19.540	7,418
2023-10-16	1.893	1.950	1.872	1.921	19.210	4,794
2023-10-13	1.878	1.927	1.843	1.918	19.180	11,393
2023-10-12	1.947	1.966	1.880	1.910	19.100	6,634
2023-10-11	2.016	2.038	1.963	1.983	19.830	932
2023-10-10	1.899	2.052	1.899	2.038	20.380	13,198
2023-10-09	1.959	1.959	1.839	1.847	18.470	22,614
2023-10-06	1.997	2.014	1.930	1.974	19.740	13,965
2023-10-05	2.112	2.126	2.014	2.060	20.600	14,005
2023-10-04	2.220	2.260	1.950	2.030	20.300	21,280
2023-10-03	2.178	2.180	2.114	2.146	21.460	24,466
2023-10-02	2.260	2.326	2.190	2.190	21.900	22,054
2023-09-29	2.216	2.258	2.208	2.218	22.180	18,673
2023-09-28	2.312	2.312	2.150	2.176	21.760	34,809
2023-09-27	2.296	2.446	2.226	2.252	22.520	61,390
2023-09-26	2.364	2.476	2.352	2.352	23.520	30,746
2023-09-25	2.270	2.336	2.228	2.318	23.180	18,047
2023-09-22	2.272	2.298	2.226	2.250	22.500	24,300
2023-09-21	2.278	2.348	2.194	2.236	22.360	34,531
2023-09-20	2.358	2.410	2.266	2.304	23.040	36,013
2023-09-19	2.410	2.452	2.348	2.384	23.840	27,516
2023-09-18	2.756	2.780	2.540	2.596	25.960	31,930
2023-09-15	2.790	3.002	2.788	2.874	28.740	22,494
2023-09-14	2.784	2.898	2.726	2.842	28.420	18,611
2023-09-13	2.720	2.734	2.588	2.734	27.340	13,166
2023-09-12	3.104	3.218	2.722	2.784	27.840	64,468
2023-09-11	2.898	3.126	2.814	3.012	30.120	28,903
2023-09-08	2.702	2.874	2.702	2.874	28.740	23,219

← NewerPage 13 of 15 · 894 trading daysOlder →

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.