Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.570 | 3.675 | 3.570 | 3.675 | 3.675 | 104 |
| 2026-07-24 | 3.565 | 3.605 | 3.420 | 3.420 | 3.420 | 6,022 |
| 2026-07-23 | 3.565 | 3.565 | 3.480 | 3.480 | 3.480 | 40 |
| 2026-07-22 | 3.730 | 3.740 | 3.730 | 3.740 | 3.740 | 1,071 |
| 2026-07-21 | 3.675 | 3.740 | 3.675 | 3.740 | 3.740 | 3,961 |
| 2026-07-20 | 3.715 | 3.750 | 3.690 | 3.705 | 3.705 | 5,668 |
| 2026-07-17 | 3.765 | 3.800 | 3.745 | 3.745 | 3.745 | 255 |
| 2026-07-16 | 3.850 | 3.850 | 3.815 | 3.850 | 3.850 | 2,815 |
| 2026-07-15 | 3.970 | 3.970 | 3.905 | 3.905 | 3.905 | 100 |
| 2026-07-14 | 3.845 | 3.890 | 3.790 | 3.790 | 3.790 | 797 |
| 2026-07-13 | 3.960 | 3.960 | 3.875 | 3.875 | 3.875 | 2,821 |
| 2026-07-10 | 3.885 | 3.920 | 3.840 | 3.880 | 3.880 | 1,612 |
| 2026-07-09 | 3.940 | 3.940 | 3.820 | 3.820 | 3.820 | 600 |
| 2026-07-08 | 3.795 | 3.820 | 3.705 | 3.780 | 3.780 | 6,725 |
| 2026-07-07 | 3.770 | 3.780 | 3.770 | 3.780 | 3.780 | 29 |
| 2026-07-06 | 4.045 | 4.080 | 3.850 | 3.850 | 3.850 | 10,611 |
| 2026-07-03 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2026-06-17 | 4.190 | 4.220 | 4.150 | 4.160 | 4.160 | 2,568 |
| 2026-06-16 | 4.360 | 4.360 | 4.205 | 4.250 | 4.250 | 9,420 |
| 2026-06-15 | 4.415 | 4.460 | 4.345 | 4.360 | 4.360 | 2,954 |
| 2026-06-12 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 300 |
| 2026-06-11 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 300 |
| 2026-06-10 | 4.415 | 4.500 | 4.415 | 4.500 | 4.500 | 3,727 |
| 2026-06-09 | 4.315 | 4.605 | 4.315 | 4.450 | 4.450 | 6,638 |
| 2026-06-08 | 4.380 | 4.415 | 4.260 | 4.310 | 4.310 | 8,539 |
| 2026-06-05 | 4.400 | 4.700 | 4.400 | 4.445 | 4.445 | 20,096 |
| 2026-06-04 | 4.410 | 4.540 | 4.400 | 4.535 | 4.535 | 7,728 |
| 2026-06-03 | 4.650 | 4.655 | 4.500 | 4.520 | 4.520 | 8,874 |
| 2026-06-02 | 4.750 | 4.750 | 4.675 | 4.680 | 4.680 | 1,581 |
| 2026-06-01 | 4.810 | 4.810 | 4.640 | 4.780 | 4.780 | 6,873 |
| 2026-05-29 | 4.800 | 4.820 | 4.715 | 4.820 | 4.820 | 6,898 |
| 2026-05-28 | 4.770 | 4.865 | 4.665 | 4.865 | 4.865 | 1,009 |
| 2026-05-27 | 4.595 | 4.870 | 4.595 | 4.795 | 4.795 | 6,065 |
| 2026-05-26 | 4.635 | 4.750 | 4.630 | 4.685 | 4.685 | 6,023 |
| 2026-05-25 | 4.685 | 4.685 | 4.530 | 4.595 | 4.595 | 82 |
| 2026-05-22 | 4.725 | 4.750 | 4.615 | 4.635 | 4.635 | 1,143 |
| 2026-05-21 | 4.660 | 4.660 | 4.590 | 4.590 | 4.590 | 10,392 |
| 2026-05-20 | 4.490 | 4.670 | 4.490 | 4.650 | 4.650 | 5,793 |
| 2026-05-19 | 4.415 | 4.490 | 4.415 | 4.445 | 4.445 | 11,020 |
| 2026-05-18 | 4.500 | 4.540 | 4.425 | 4.430 | 4.430 | 4,414 |
| 2026-05-15 | 4.750 | 4.905 | 4.570 | 4.570 | 4.570 | 12,234 |
| 2026-05-14 | 4.755 | 4.755 | 4.610 | 4.705 | 4.705 | 848 |
| 2026-05-13 | 4.595 | 4.675 | 4.510 | 4.665 | 4.665 | 6,701 |
| 2026-05-12 | 4.720 | 4.805 | 4.580 | 4.600 | 4.600 | 2,619 |
| 2026-05-11 | 4.620 | 4.750 | 4.620 | 4.725 | 4.725 | 3,046 |
| 2026-05-08 | 4.860 | 4.860 | 4.700 | 4.720 | 4.720 | 5,627 |
| 2026-05-07 | 4.995 | 4.995 | 4.860 | 4.860 | 4.860 | 3,847 |
| 2026-05-06 | 4.860 | 4.995 | 4.860 | 4.940 | 4.940 | 457 |
| 2026-05-05 | 5.100 | 5.100 | 4.880 | 4.915 | 4.915 | 14,836 |
| 2026-05-04 | 5.300 | 5.360 | 5.100 | 5.100 | 5.100 | 1,420 |
| 2026-04-30 | 5.230 | 5.300 | 5.210 | 5.300 | 5.300 | 9,124 |
| 2026-04-29 | 5.550 | 5.590 | 5.220 | 5.230 | 5.230 | 4,542 |
| 2026-04-28 | 5.840 | 5.840 | 5.650 | 5.680 | 5.680 | 2,277 |
| 2026-04-27 | 5.670 | 5.880 | 5.620 | 5.620 | 5.620 | 10,996 |
| 2026-04-24 | 5.940 | 6.080 | 5.740 | 5.930 | 5.930 | 25,050 |
| 2026-04-23 | 7.030 | 8.060 | 6.540 | 6.590 | 6.590 | 81,817 |
| 2026-04-22 | 5.800 | 6.120 | 5.800 | 6.010 | 6.010 | 2,569 |
| 2026-04-21 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 2,755 |
| 2026-04-20 | 5.900 | 5.930 | 5.790 | 5.930 | 5.930 | 4,250 |
| 2026-04-17 | 6.000 | 6.140 | 5.750 | 5.970 | 5.970 | 5,480 |
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.