Tilray Brands, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.480	0.547	0.480	0.547	5.472	7,426
2025-07-29	0.540	0.546	0.490	0.539	5.392	12,919
2025-07-28	0.585	0.594	0.578	0.587	5.872	2,178
2025-07-25	0.604	0.607	0.567	0.567	5.668	2,796
2025-07-24	0.626	0.626	0.587	0.606	6.062	5,244
2025-07-23	0.670	0.670	0.670	0.670	6.700	0
2025-07-22	0.580	0.680	0.555	0.670	6.700	12,916
2025-07-21	0.530	0.569	0.530	0.549	5.494	1,985
2025-07-18	0.550	0.556	0.530	0.535	5.350	54,358
2025-07-17	0.520	0.547	0.520	0.525	5.250	1,149
2025-07-16	0.535	0.535	0.535	0.535	5.346	0
2025-07-15	0.582	0.582	0.535	0.535	5.346	7,318
2025-07-14	0.506	0.549	0.505	0.535	5.352	8,384
2025-07-11	0.531	0.535	0.509	0.512	5.122	5,540
2025-07-10	0.575	0.595	0.549	0.556	5.560	5,490
2025-07-09	0.520	0.576	0.491	0.575	5.752	14,528
2025-07-08	0.416	0.499	0.415	0.492	4.920	1,791
2025-07-07	0.429	0.460	0.407	0.416	4.156	27,203
2025-07-04	0.370	0.456	0.370	0.426	4.264	7,994
2025-07-03	0.418	0.418	0.393	0.414	4.140	7,144
2025-07-02	0.340	0.365	0.340	0.365	3.650	547
2025-07-01	0.360	0.366	0.333	0.362	3.620	973
2025-06-30	0.350	0.355	0.340	0.350	3.500	1,294
2025-06-27	0.333	0.361	0.333	0.359	3.590	705
2025-06-26	0.320	0.348	0.320	0.348	3.480	5,783
2025-06-25	0.338	0.338	0.324	0.328	3.282	971
2025-06-24	0.280	0.333	0.280	0.330	3.299	4,812
2025-06-23	0.330	0.332	0.305	0.332	3.315	241
2025-06-20	0.332	0.345	0.317	0.317	3.169	2,304
2025-06-19	0.354	0.354	0.354	0.354	3.535	0
2025-06-18	0.344	0.344	0.330	0.337	3.365	4,946
2025-06-17	0.385	0.385	0.339	0.361	3.611	3,628
2025-06-16	0.364	0.370	0.350	0.370	3.699	2,881
2025-06-13	0.355	0.376	0.350	0.376	3.755	3,904
2025-06-12	0.390	0.390	0.350	0.375	3.750	4,221
2025-06-11	0.350	0.460	0.350	0.460	4.600	6,621
2025-06-10	0.350	0.376	0.350	0.376	3.755	90
2025-06-09	0.364	0.364	0.348	0.348	3.477	5,806
2025-06-06	0.340	0.350	0.334	0.342	3.417	3,018
2025-06-05	0.359	0.389	0.346	0.389	3.890	3,843
2025-06-04	0.362	0.365	0.333	0.359	3.593	2,412
2025-06-03	0.370	0.377	0.333	0.370	3.700	6,192
2025-06-02	0.388	0.388	0.343	0.371	3.705	7,134
2025-05-30	0.411	0.416	0.380	0.395	3.950	7,017
2025-05-29	0.402	0.402	0.392	0.398	3.975	18,144
2025-05-28	0.393	0.420	0.387	0.420	4.200	3,413
2025-05-27	0.418	0.418	0.395	0.413	4.134	902
2025-05-26	0.404	0.410	0.380	0.403	4.030	8,496
2025-05-23	0.407	0.440	0.377	0.440	4.400	695
2025-05-22	0.390	0.410	0.378	0.378	3.777	5,346
2025-05-21	0.398	0.434	0.356	0.434	4.340	12,506
2025-05-20	0.400	0.450	0.394	0.421	4.206	2,899
2025-05-19	0.410	0.423	0.400	0.405	4.048	1,234
2025-05-16	0.380	0.410	0.377	0.410	4.100	1,095
2025-05-15	0.430	0.430	0.378	0.385	3.850	12,339
2025-05-14	0.430	0.430	0.390	0.415	4.146	4,692
2025-05-13	0.410	0.433	0.394	0.394	3.939	25,655
2025-05-12	0.416	0.416	0.385	0.392	3.916	15,027
2025-05-09	0.415	0.415	0.384	0.384	3.843	1,531
2025-05-08	0.400	0.400	0.384	0.384	3.843	161

← NewerPage 6 of 15 · 894 trading daysOlder →

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.