Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1.464 | 1.511 | 1.452 | 1.470 | 14.700 | 2,853 |
| 2023-06-15 | 1.526 | 1.537 | 1.479 | 1.488 | 14.880 | 3,675 |
| 2023-06-14 | 1.571 | 1.596 | 1.546 | 1.564 | 15.640 | 3,383 |
| 2023-06-13 | 1.524 | 1.605 | 1.500 | 1.571 | 15.710 | 22,605 |
| 2023-06-12 | 1.486 | 1.505 | 1.463 | 1.484 | 14.840 | 6,081 |
| 2023-06-09 | 1.556 | 1.567 | 1.482 | 1.512 | 15.120 | 3,987 |
| 2023-06-08 | 1.599 | 1.624 | 1.544 | 1.544 | 15.440 | 2,608 |
| 2023-06-07 | 1.671 | 1.671 | 1.600 | 1.616 | 16.160 | 2,953 |
| 2023-06-06 | 1.500 | 1.600 | 1.500 | 1.600 | 16.000 | 5,554 |
| 2023-06-05 | 1.621 | 1.645 | 1.526 | 1.526 | 15.260 | 6,300 |
| 2023-06-02 | 1.620 | 1.644 | 1.602 | 1.618 | 16.180 | 6,907 |
| 2023-06-01 | 1.580 | 1.616 | 1.541 | 1.613 | 16.130 | 6,288 |
| 2023-05-31 | 1.740 | 1.740 | 1.580 | 1.580 | 15.800 | 8,352 |
| 2023-05-30 | 1.790 | 1.848 | 1.682 | 1.694 | 16.940 | 6,766 |
| 2023-05-29 | 1.771 | 1.789 | 1.755 | 1.755 | 17.550 | 2,815 |
| 2023-05-26 | 1.826 | 1.839 | 1.695 | 1.734 | 17.340 | 26,124 |
| 2023-05-25 | 2.224 | 2.250 | 2.198 | 2.198 | 21.980 | 456 |
| 2023-05-24 | 2.274 | 2.274 | 2.198 | 2.212 | 22.120 | 3,201 |
| 2023-05-23 | 2.384 | 2.384 | 2.330 | 2.330 | 23.300 | 2,170 |
| 2023-05-22 | 2.222 | 2.416 | 2.222 | 2.416 | 24.160 | 3,692 |
| 2023-05-19 | 2.252 | 2.290 | 2.250 | 2.262 | 22.620 | 250 |
| 2023-05-18 | 2.226 | 2.302 | 2.226 | 2.300 | 23.000 | 1,600 |
| 2023-05-17 | 2.156 | 2.204 | 2.156 | 2.204 | 22.040 | 4,179 |
| 2023-05-16 | 2.202 | 2.246 | 2.188 | 2.188 | 21.880 | 407 |
| 2023-05-15 | 2.240 | 2.304 | 2.184 | 2.244 | 22.440 | 7,619 |
| 2023-05-12 | 2.300 | 2.326 | 2.142 | 2.240 | 22.400 | 5,813 |
| 2023-05-11 | 2.516 | 2.530 | 2.320 | 2.346 | 23.460 | 2,186 |
| 2023-05-10 | 2.480 | 2.554 | 2.466 | 2.544 | 25.440 | 1,531 |
| 2023-05-09 | 2.502 | 2.606 | 2.438 | 2.568 | 25.680 | 1,757 |
| 2023-05-08 | 2.552 | 2.552 | 2.450 | 2.520 | 25.200 | 755 |
| 2023-05-05 | 2.316 | 2.462 | 2.258 | 2.444 | 24.440 | 4,870 |
| 2023-05-04 | 2.140 | 2.214 | 2.138 | 2.212 | 22.120 | 213 |
| 2023-05-03 | 2.086 | 2.168 | 2.058 | 2.168 | 21.680 | 968 |
| 2023-05-02 | 2.054 | 2.094 | 2.030 | 2.044 | 20.440 | 895 |
| 2023-04-28 | 2.176 | 2.200 | 2.154 | 2.200 | 22.000 | 589 |
| 2023-04-27 | 2.096 | 2.200 | 2.080 | 2.174 | 21.740 | 9,858 |
| 2023-04-26 | 2.052 | 2.150 | 1.972 | 1.995 | 19.950 | 1,290 |
| 2023-04-25 | 2.116 | 2.124 | 2.070 | 2.100 | 21.000 | 807 |
| 2023-04-24 | 2.084 | 2.130 | 2.070 | 2.070 | 20.700 | 2,892 |
| 2023-04-21 | 2.186 | 2.186 | 2.116 | 2.120 | 21.200 | 80 |
| 2023-04-20 | 2.166 | 2.220 | 2.150 | 2.166 | 21.660 | 3,434 |
| 2023-04-19 | 2.220 | 2.246 | 2.192 | 2.194 | 21.940 | 2,952 |
| 2023-04-18 | 2.262 | 2.302 | 2.242 | 2.246 | 22.460 | 3,356 |
| 2023-04-17 | 2.180 | 2.268 | 2.160 | 2.268 | 22.680 | 3,046 |
| 2023-04-14 | 2.206 | 2.262 | 2.162 | 2.204 | 22.040 | 6,118 |
| 2023-04-13 | 2.238 | 2.266 | 2.220 | 2.248 | 22.480 | 1,011 |
| 2023-04-12 | 2.358 | 2.364 | 2.244 | 2.244 | 22.440 | 4,894 |
| 2023-04-11 | 2.408 | 2.436 | 2.258 | 2.316 | 23.160 | 10,088 |
| 2023-04-06 | 2.232 | 2.302 | 2.232 | 2.302 | 23.020 | 1,128 |
| 2023-04-05 | 2.300 | 2.300 | 2.238 | 2.252 | 22.520 | 2,215 |
| 2023-04-04 | 2.340 | 2.356 | 2.270 | 2.280 | 22.800 | 2,823 |
| 2023-04-03 | 2.348 | 2.360 | 2.310 | 2.332 | 23.320 | 10,059 |
| 2023-03-31 | 2.311 | 2.371 | 2.310 | 2.371 | 23.705 | 278 |
| 2023-03-30 | 2.385 | 2.404 | 2.326 | 2.326 | 23.260 | 570 |
| 2023-03-29 | 2.358 | 2.377 | 2.315 | 2.350 | 23.500 | 3,647 |
← NewerPage 15 of 15 · 895 trading days
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.