Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.328 | 1.356 | 1.282 | 1.317 | 13.165 | 15,494 |
| 2025-10-20 | 1.344 | 1.412 | 1.328 | 1.369 | 13.690 | 13,545 |
| 2025-10-17 | 1.283 | 1.308 | 1.203 | 1.298 | 12.975 | 46,364 |
| 2025-10-16 | 1.361 | 1.483 | 1.360 | 1.365 | 13.650 | 25,825 |
| 2025-10-15 | 1.400 | 1.441 | 1.357 | 1.367 | 13.670 | 34,348 |
| 2025-10-14 | 1.477 | 1.477 | 1.373 | 1.416 | 14.155 | 45,928 |
| 2025-10-13 | 1.634 | 1.634 | 1.422 | 1.464 | 14.640 | 35,547 |
| 2025-10-10 | 1.780 | 1.813 | 1.533 | 1.533 | 15.330 | 68,953 |
| 2025-10-09 | 1.425 | 1.425 | 1.425 | 1.425 | 14.245 | 0 |
| 2025-10-08 | 1.425 | 1.425 | 1.425 | 1.425 | 14.245 | 0 |
| 2025-10-07 | 1.291 | 1.470 | 1.291 | 1.425 | 14.245 | 65,282 |
| 2025-10-06 | 1.388 | 1.388 | 1.388 | 1.388 | 13.875 | 0 |
| 2025-10-03 | 1.409 | 1.475 | 1.370 | 1.388 | 13.875 | 27,143 |
| 2025-10-02 | 1.419 | 1.548 | 1.385 | 1.415 | 14.145 | 19,502 |
| 2025-10-01 | 1.348 | 1.468 | 1.334 | 1.421 | 14.205 | 73,529 |
| 2025-09-30 | 1.368 | 1.368 | 1.368 | 1.368 | 13.680 | 0 |
| 2025-09-29 | 1.079 | 1.412 | 1.055 | 1.368 | 13.680 | 116,288 |
| 2025-09-26 | 1.047 | 1.047 | 0.991 | 0.997 | 9.970 | 2,038 |
| 2025-09-25 | 1.052 | 1.053 | 1.019 | 1.019 | 10.190 | 2,530 |
| 2025-09-24 | 1.087 | 1.104 | 1.051 | 1.100 | 10.995 | 4,029 |
| 2025-09-23 | 1.014 | 1.099 | 0.998 | 1.092 | 10.915 | 5,395 |
| 2025-09-22 | 1.028 | 1.028 | 1.028 | 1.028 | 10.275 | 0 |
| 2025-09-19 | 1.086 | 1.116 | 1.026 | 1.028 | 10.275 | 12,916 |
| 2025-09-18 | 1.018 | 1.044 | 1.016 | 1.031 | 10.310 | 5,245 |
| 2025-09-17 | 1.046 | 1.050 | 1.009 | 1.010 | 10.100 | 4,542 |
| 2025-09-16 | 1.045 | 1.045 | 0.978 | 1.010 | 10.100 | 45,681 |
| 2025-09-15 | 0.966 | 0.968 | 0.949 | 0.962 | 9.622 | 1,303 |
| 2025-09-12 | 0.901 | 1.022 | 0.901 | 0.929 | 9.286 | 16,643 |
| 2025-09-11 | 0.927 | 0.927 | 0.890 | 0.906 | 9.058 | 20,349 |
| 2025-09-10 | 0.970 | 0.970 | 0.970 | 0.970 | 9.700 | 0 |
| 2025-09-09 | 0.943 | 0.985 | 0.911 | 0.970 | 9.700 | 13,270 |
| 2025-09-08 | 1.002 | 1.002 | 1.002 | 1.002 | 10.015 | 0 |
| 2025-09-05 | 1.005 | 1.023 | 0.969 | 1.002 | 10.015 | 20,202 |
| 2025-09-04 | 0.990 | 1.024 | 0.962 | 0.965 | 9.654 | 25,706 |
| 2025-09-03 | 1.033 | 1.100 | 1.000 | 1.014 | 10.135 | 6,548 |
| 2025-09-02 | 1.142 | 1.147 | 1.050 | 1.078 | 10.780 | 18,125 |
| 2025-09-01 | 1.204 | 1.204 | 1.157 | 1.169 | 11.690 | 1,734 |
| 2025-08-29 | 1.255 | 1.255 | 1.255 | 1.255 | 12.545 | 0 |
| 2025-08-28 | 1.211 | 1.265 | 1.181 | 1.255 | 12.545 | 13,720 |
| 2025-08-27 | 1.305 | 1.310 | 1.161 | 1.193 | 11.925 | 23,464 |
| 2025-08-26 | 1.250 | 1.400 | 1.209 | 1.240 | 12.400 | 141,267 |
| 2025-08-25 | 1.009 | 1.176 | 1.000 | 1.140 | 11.400 | 45,126 |
| 2025-08-22 | 0.940 | 1.000 | 0.935 | 0.970 | 9.700 | 17,241 |
| 2025-08-21 | 0.906 | 0.953 | 0.889 | 0.942 | 9.424 | 13,504 |
| 2025-08-20 | 0.890 | 0.932 | 0.871 | 0.894 | 8.944 | 7,716 |
| 2025-08-19 | 1.000 | 1.000 | 0.900 | 0.929 | 9.290 | 6,907 |
| 2025-08-18 | 0.902 | 1.000 | 0.899 | 0.955 | 9.550 | 38,462 |
| 2025-08-15 | 1.006 | 1.101 | 0.927 | 0.943 | 9.428 | 13,798 |
| 2025-08-14 | 1.060 | 1.138 | 0.932 | 1.035 | 10.350 | 40,611 |
| 2025-08-13 | 0.790 | 0.989 | 0.790 | 0.967 | 9.674 | 15,743 |
| 2025-08-12 | 0.641 | 0.641 | 0.641 | 0.641 | 6.410 | 0 |
| 2025-08-11 | 0.480 | 0.700 | 0.480 | 0.641 | 6.410 | 27,665 |
| 2025-08-08 | 0.550 | 0.583 | 0.550 | 0.563 | 5.634 | 1,876 |
| 2025-08-07 | 0.540 | 0.541 | 0.540 | 0.541 | 5.412 | 96 |
| 2025-08-06 | 0.540 | 0.558 | 0.503 | 0.545 | 5.454 | 1,290 |
| 2025-08-05 | 0.536 | 0.536 | 0.526 | 0.526 | 5.260 | 1,293 |
| 2025-08-04 | 0.440 | 0.525 | 0.440 | 0.480 | 4.796 | 274 |
| 2025-08-01 | 0.518 | 0.518 | 0.470 | 0.486 | 4.862 | 9,153 |
| 2025-07-31 | 0.551 | 0.565 | 0.533 | 0.533 | 5.326 | 4,353 |
| 2025-07-30 | 0.480 | 0.547 | 0.480 | 0.547 | 5.472 | 7,426 |
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.