Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.770 | 8.270 | 7.530 | 7.860 | 7.860 | 6,856 |
| 2026-01-19 | 7.980 | 8.200 | 7.970 | 7.970 | 7.970 | 4,439 |
| 2026-01-16 | 8.470 | 8.470 | 8.150 | 8.150 | 8.150 | 2,072 |
| 2026-01-15 | 8.380 | 8.700 | 8.350 | 8.580 | 8.580 | 16,130 |
| 2026-01-14 | 8.100 | 8.450 | 7.900 | 8.140 | 8.140 | 15,841 |
| 2026-01-13 | 8.080 | 8.084 | 7.576 | 7.576 | 7.576 | 1,426 |
| 2026-01-12 | 7.782 | 7.884 | 7.638 | 7.638 | 7.638 | 3,097 |
| 2026-01-09 | 8.500 | 9.148 | 7.890 | 7.900 | 7.900 | 10,694 |
| 2026-01-08 | 7.630 | 7.900 | 7.520 | 7.754 | 7.754 | 6,129 |
| 2026-01-07 | 7.864 | 8.045 | 7.630 | 7.630 | 7.630 | 2,897 |
| 2026-01-06 | 8.204 | 8.204 | 8.116 | 8.116 | 8.116 | 71 |
| 2026-01-05 | 8.329 | 8.610 | 7.662 | 7.662 | 7.662 | 3,483 |
| 2026-01-02 | 7.786 | 8.323 | 7.786 | 7.949 | 7.949 | 4,299 |
| 2025-12-30 | 7.893 | 7.897 | 7.600 | 7.873 | 7.873 | 603 |
| 2025-12-29 | 8.054 | 8.536 | 7.676 | 8.284 | 8.284 | 28,951 |
| 2025-12-23 | 8.600 | 8.989 | 8.500 | 8.500 | 8.500 | 7,319 |
| 2025-12-22 | 9.650 | 9.650 | 8.960 | 9.197 | 9.197 | 4,329 |
| 2025-12-19 | 10.800 | 10.984 | 9.302 | 9.728 | 9.728 | 8,557 |
| 2025-12-18 | 10.998 | 10.998 | 10.998 | 10.998 | 10.998 | 0 |
| 2025-12-17 | 10.998 | 10.998 | 10.998 | 10.998 | 10.998 | 0 |
| 2025-12-16 | 8.931 | 11.500 | 8.700 | 10.998 | 10.998 | 7,117 |
| 2025-12-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2025-12-12 | 9.200 | 10.110 | 9.000 | 9.300 | 9.300 | 13,225 |
| 2025-12-11 | 7.000 | 7.100 | 6.860 | 6.910 | 6.910 | 1,730 |
| 2025-12-10 | 6.876 | 7.030 | 6.768 | 7.002 | 7.002 | 1,467 |
| 2025-12-09 | 6.100 | 6.583 | 6.031 | 6.583 | 6.583 | 1,033 |
| 2025-12-08 | 6.274 | 6.274 | 6.274 | 6.274 | 6.274 | 0 |
| 2025-12-05 | 6.187 | 6.274 | 6.116 | 6.274 | 6.274 | 304 |
| 2025-12-04 | 6.117 | 6.187 | 6.117 | 6.187 | 6.187 | 39 |
| 2025-12-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-12-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-12-01 | 0.699 | 0.711 | 0.657 | 0.680 | 6.800 | 12,283 |
| 2025-11-28 | 0.761 | 0.777 | 0.700 | 0.716 | 7.162 | 35,268 |
| 2025-11-27 | 0.800 | 0.800 | 0.749 | 0.760 | 7.602 | 14,431 |
| 2025-11-26 | 0.817 | 0.817 | 0.817 | 0.817 | 8.168 | 0 |
| 2025-11-25 | 0.800 | 0.847 | 0.800 | 0.817 | 8.168 | 8,534 |
| 2025-11-24 | 0.810 | 0.875 | 0.793 | 0.834 | 8.342 | 14,072 |
| 2025-11-21 | 0.800 | 0.825 | 0.765 | 0.785 | 7.850 | 19,065 |
| 2025-11-20 | 0.830 | 0.897 | 0.830 | 0.838 | 8.384 | 10,435 |
| 2025-11-19 | 0.881 | 0.901 | 0.840 | 0.840 | 8.404 | 15,343 |
| 2025-11-18 | 0.866 | 0.906 | 0.862 | 0.881 | 8.808 | 9,119 |
| 2025-11-17 | 0.961 | 0.961 | 0.913 | 0.934 | 9.344 | 7,923 |
| 2025-11-14 | 0.946 | 0.968 | 0.890 | 0.953 | 9.532 | 13,986 |
| 2025-11-13 | 1.091 | 1.091 | 1.091 | 1.091 | 10.905 | 0 |
| 2025-11-12 | 1.106 | 1.132 | 1.066 | 1.091 | 10.905 | 9,875 |
| 2025-11-11 | 1.139 | 1.160 | 1.100 | 1.102 | 11.020 | 6,374 |
| 2025-11-10 | 1.093 | 1.139 | 1.085 | 1.105 | 11.045 | 5,155 |
| 2025-11-07 | 1.078 | 1.078 | 1.078 | 1.078 | 10.775 | 0 |
| 2025-11-06 | 1.088 | 1.117 | 1.066 | 1.078 | 10.775 | 23,768 |
| 2025-11-05 | 1.037 | 1.142 | 1.037 | 1.095 | 10.950 | 8,107 |
| 2025-11-04 | 1.088 | 1.118 | 1.039 | 1.085 | 10.845 | 66,433 |
| 2025-11-03 | 1.182 | 1.189 | 1.118 | 1.125 | 11.245 | 9,819 |
| 2025-10-31 | 1.122 | 1.168 | 1.122 | 1.150 | 11.495 | 2,780 |
| 2025-10-30 | 1.179 | 1.184 | 1.129 | 1.164 | 11.640 | 30,387 |
| 2025-10-29 | 1.214 | 1.214 | 1.167 | 1.189 | 11.890 | 9,305 |
| 2025-10-28 | 1.255 | 1.263 | 1.209 | 1.215 | 12.145 | 4,334 |
| 2025-10-27 | 1.307 | 1.330 | 1.234 | 1.237 | 12.365 | 3,527 |
| 2025-10-24 | 1.288 | 1.325 | 1.287 | 1.295 | 12.945 | 3,946 |
| 2025-10-23 | 1.248 | 1.295 | 1.236 | 1.290 | 12.895 | 1,609 |
| 2025-10-22 | 1.276 | 1.333 | 1.220 | 1.220 | 12.195 | 28,304 |
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.