Tilray Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.770	2.886	2.628	2.782	27.820	15,470
2023-09-06	2.922	3.030	2.670	2.670	26.700	25,245
2023-09-05	2.700	3.156	2.682	2.930	29.300	28,087
2023-09-04	2.728	2.806	2.728	2.806	28.060	634
2023-09-01	2.804	2.882	2.652	2.692	26.920	45,987
2023-08-31	2.508	2.840	2.440	2.764	27.640	16,869
2023-08-30	2.188	2.210	2.158	2.172	21.720	2,921
2023-08-29	2.140	2.238	2.140	2.238	22.380	11,527
2023-08-28	2.184	2.184	2.106	2.106	21.060	182
2023-08-25	2.100	2.154	2.062	2.134	21.340	3,375
2023-08-24	2.306	2.308	2.084	2.084	20.840	10,671
2023-08-23	2.302	2.322	2.254	2.318	23.180	4,135
2023-08-22	2.280	2.360	2.256	2.350	23.500	2,652
2023-08-21	2.416	2.488	2.336	2.360	23.600	5,095
2023-08-18	2.432	2.568	2.398	2.474	24.740	2,588
2023-08-17	2.410	2.558	2.362	2.522	25.220	11,482
2023-08-16	2.262	2.500	2.254	2.482	24.820	5,425
2023-08-15	2.404	2.410	2.308	2.324	23.240	3,284
2023-08-14	2.410	2.424	2.298	2.398	23.980	4,871
2023-08-11	2.294	2.480	2.272	2.442	24.420	10,278
2023-08-10	2.692	2.692	2.344	2.430	24.300	9,186
2023-08-09	2.700	2.918	2.514	2.594	25.940	24,110
2023-08-08	2.300	2.674	2.180	2.634	26.340	39,336
2023-08-07	2.300	2.300	1.976	1.976	19.760	8,423
2023-08-04	2.200	2.260	2.164	2.230	22.300	6,996
2023-08-03	2.172	2.208	2.082	2.152	21.520	14,328
2023-08-02	2.092	2.316	1.966	2.284	22.840	22,372
2023-08-01	2.288	2.326	2.132	2.188	21.880	25,859
2023-07-31	2.082	2.204	2.062	2.204	22.040	10,260
2023-07-28	1.966	2.068	1.850	2.020	20.200	46,516
2023-07-27	1.756	1.990	1.747	1.974	19.740	20,888
2023-07-26	1.559	1.900	1.552	1.758	17.580	29,355
2023-07-25	1.540	1.547	1.509	1.531	15.310	1,044
2023-07-24	1.487	1.526	1.484	1.510	15.100	1,770
2023-07-21	1.505	1.521	1.485	1.508	15.080	5,213
2023-07-20	1.559	1.574	1.517	1.522	15.220	677
2023-07-19	1.500	1.590	1.495	1.583	15.830	2,947
2023-07-18	1.519	1.521	1.482	1.482	14.820	1,885
2023-07-17	1.509	1.521	1.470	1.521	15.210	940
2023-07-14	1.614	1.614	1.450	1.474	14.740	4,681
2023-07-13	1.552	1.599	1.526	1.587	15.870	1,547
2023-07-12	1.640	1.668	1.529	1.542	15.420	4,182
2023-07-11	1.585	1.665	1.518	1.630	16.300	6,132
2023-07-10	1.519	1.519	1.486	1.516	15.160	1,100
2023-07-07	1.517	1.517	1.412	1.447	14.470	835
2023-07-06	1.500	1.500	1.433	1.449	14.490	1,656
2023-07-05	1.580	1.580	1.480	1.496	14.960	3,363
2023-07-04	1.565	1.600	1.543	1.591	15.910	1,741
2023-07-03	1.425	1.547	1.409	1.543	15.430	5,321
2023-06-30	1.457	1.501	1.402	1.402	14.020	1,446
2023-06-29	1.445	1.500	1.445	1.474	14.740	681
2023-06-28	1.474	1.474	1.404	1.431	14.310	1,325
2023-06-27	1.430	1.476	1.416	1.476	14.760	718
2023-06-26	1.410	1.450	1.392	1.436	14.360	7,589
2023-06-23	1.426	1.480	1.392	1.412	14.120	4,399
2023-06-22	1.437	1.437	1.381	1.418	14.180	1,175
2023-06-21	1.453	1.453	1.378	1.404	14.040	5,147
2023-06-20	1.441	1.454	1.399	1.409	14.090	15,147
2023-06-19	1.433	1.462	1.419	1.462	14.620	3,176
2023-06-16	1.464	1.511	1.452	1.470	14.700	2,853

← NewerPage 14 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.