Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 6.000 | 6.000 | 5.710 | 5.980 | 5.980 | 1,133 |
| 2026-04-15 | 5.860 | 5.860 | 5.610 | 5.840 | 5.840 | 1,665 |
| 2026-04-14 | 5.510 | 6.000 | 5.510 | 5.980 | 5.980 | 3,450 |
| 2026-04-13 | 5.470 | 5.560 | 5.460 | 5.510 | 5.510 | 1,993 |
| 2026-04-10 | 5.680 | 5.710 | 5.660 | 5.660 | 5.660 | 392 |
| 2026-04-09 | 5.770 | 5.770 | 5.590 | 5.610 | 5.610 | 966 |
| 2026-04-08 | 5.770 | 5.770 | 5.710 | 5.710 | 5.710 | 1,339 |
| 2026-04-07 | 5.670 | 5.880 | 5.560 | 5.610 | 5.610 | 687 |
| 2026-04-02 | 5.430 | 5.520 | 5.200 | 5.520 | 5.520 | 724 |
| 2026-04-01 | 5.760 | 6.170 | 5.230 | 5.300 | 5.300 | 3,236 |
| 2026-03-31 | 5.150 | 5.430 | 5.150 | 5.430 | 5.430 | 380 |
| 2026-03-30 | 5.410 | 5.710 | 5.360 | 5.390 | 5.390 | 10,205 |
| 2026-03-27 | 5.690 | 5.690 | 5.560 | 5.600 | 5.600 | 533 |
| 2026-03-26 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 4 |
| 2026-03-25 | 5.710 | 5.990 | 5.710 | 5.980 | 5.980 | 1,843 |
| 2026-03-24 | 5.550 | 5.560 | 5.550 | 5.560 | 5.560 | 520 |
| 2026-03-23 | 5.400 | 5.550 | 5.200 | 5.460 | 5.460 | 3,492 |
| 2026-03-20 | 5.880 | 5.880 | 5.490 | 5.530 | 5.530 | 2,102 |
| 2026-03-19 | 5.750 | 5.840 | 5.710 | 5.760 | 5.760 | 4,846 |
| 2026-03-18 | 5.980 | 6.020 | 5.940 | 5.940 | 5.940 | 1,907 |
| 2026-03-17 | 6.080 | 6.150 | 5.910 | 6.010 | 6.010 | 6,864 |
| 2026-03-16 | 6.050 | 6.140 | 6.000 | 6.000 | 6.000 | 4,258 |
| 2026-03-13 | 6.060 | 6.210 | 5.890 | 6.000 | 6.000 | 5,479 |
| 2026-03-12 | 6.120 | 6.370 | 5.980 | 6.090 | 6.090 | 3,436 |
| 2026-03-11 | 6.180 | 6.390 | 6.180 | 6.270 | 6.270 | 900 |
| 2026-03-10 | 6.400 | 6.520 | 6.090 | 6.320 | 6.320 | 3,739 |
| 2026-03-09 | 5.890 | 6.060 | 5.740 | 6.050 | 6.050 | 2,211 |
| 2026-03-06 | 6.220 | 6.220 | 6.080 | 6.080 | 6.080 | 4,685 |
| 2026-03-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 860 |
| 2026-03-04 | 6.200 | 6.520 | 6.200 | 6.470 | 6.470 | 9,683 |
| 2026-03-03 | 6.410 | 6.470 | 6.340 | 6.340 | 6.340 | 545 |
| 2026-03-02 | 6.500 | 6.560 | 6.400 | 6.510 | 6.510 | 1,370 |
| 2026-02-27 | 6.730 | 6.800 | 6.620 | 6.730 | 6.730 | 2,848 |
| 2026-02-26 | 6.590 | 6.740 | 6.590 | 6.740 | 6.740 | 1,442 |
| 2026-02-25 | 6.610 | 6.810 | 6.520 | 6.730 | 6.730 | 1,655 |
| 2026-02-24 | 6.300 | 6.660 | 6.300 | 6.620 | 6.620 | 201 |
| 2026-02-23 | 6.480 | 6.600 | 6.330 | 6.400 | 6.400 | 798 |
| 2026-02-20 | 6.630 | 6.700 | 6.630 | 6.660 | 6.660 | 689 |
| 2026-02-19 | 6.340 | 6.540 | 6.340 | 6.470 | 6.470 | 356 |
| 2026-02-18 | 6.120 | 6.650 | 6.120 | 6.650 | 6.650 | 1,151 |
| 2026-02-17 | 6.380 | 6.380 | 6.250 | 6.280 | 6.280 | 2,551 |
| 2026-02-16 | 6.350 | 6.350 | 6.260 | 6.260 | 6.260 | 12,282 |
| 2026-02-13 | 6.230 | 6.510 | 6.080 | 6.510 | 6.510 | 8,785 |
| 2026-02-12 | 6.580 | 6.580 | 6.330 | 6.390 | 6.390 | 2,595 |
| 2026-02-11 | 6.430 | 6.720 | 6.340 | 6.410 | 6.410 | 1,161 |
| 2026-02-10 | 6.280 | 6.490 | 6.280 | 6.490 | 6.490 | 1,012 |
| 2026-02-09 | 6.420 | 6.850 | 6.270 | 6.410 | 6.410 | 7,039 |
| 2026-02-06 | 5.910 | 6.320 | 5.910 | 6.320 | 6.320 | 1,489 |
| 2026-02-05 | 6.520 | 6.530 | 6.000 | 6.170 | 6.170 | 2,941 |
| 2026-02-04 | 6.500 | 6.750 | 6.380 | 6.510 | 6.510 | 5,550 |
| 2026-02-03 | 6.500 | 6.800 | 6.380 | 6.560 | 6.560 | 3,655 |
| 2026-02-02 | 6.200 | 6.440 | 6.060 | 6.380 | 6.380 | 7,588 |
| 2026-01-30 | 6.630 | 6.630 | 6.370 | 6.390 | 6.390 | 119 |
| 2026-01-29 | 6.660 | 7.000 | 6.400 | 6.430 | 6.430 | 7,743 |
| 2026-01-28 | 6.900 | 7.180 | 6.670 | 7.000 | 7.000 | 7,316 |
| 2026-01-27 | 7.350 | 7.350 | 7.100 | 7.220 | 7.220 | 707 |
| 2026-01-26 | 7.760 | 7.980 | 7.330 | 7.330 | 7.330 | 7,766 |
| 2026-01-23 | 7.850 | 8.210 | 7.610 | 7.610 | 7.610 | 2,447 |
| 2026-01-22 | 7.460 | 7.990 | 7.460 | 7.710 | 7.710 | 5,278 |
| 2026-01-21 | 7.540 | 8.040 | 7.510 | 7.510 | 7.510 | 3,821 |
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.