Tilray Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.390	0.409	0.390	0.409	4.090	2,011
2025-05-05	0.410	0.410	0.380	0.380	3.800	7,326
2025-05-02	0.433	0.433	0.400	0.415	4.150	1,690
2025-04-30	0.370	0.439	0.370	0.413	4.126	2,422
2025-04-29	0.430	0.430	0.400	0.417	4.167	400
2025-04-28	0.410	0.436	0.410	0.430	4.304	1,677
2025-04-25	0.490	0.490	0.428	0.450	4.500	9,779
2025-04-24	0.400	0.420	0.388	0.410	4.099	5,748
2025-04-23	0.460	0.460	0.385	0.404	4.041	120
2025-04-22	0.406	0.417	0.389	0.417	4.168	4,484
2025-04-17	0.415	0.437	0.380	0.409	4.085	20,273
2025-04-16	0.418	0.425	0.415	0.422	4.218	655
2025-04-15	0.435	0.435	0.416	0.418	4.175	1,366
2025-04-14	0.436	0.436	0.422	0.422	4.219	1,608
2025-04-11	0.443	0.450	0.419	0.419	4.187	1,759
2025-04-10	0.440	0.440	0.440	0.440	4.396	14
2025-04-09	0.485	0.510	0.412	0.426	4.263	8,720
2025-04-08	0.550	0.565	0.468	0.468	4.678	11,610
2025-04-07	0.520	0.541	0.471	0.499	4.993	4,315
2025-04-04	0.567	0.567	0.510	0.527	5.266	8,338
2025-04-03	0.582	0.582	0.550	0.550	5.500	6,700
2025-04-02	0.590	0.605	0.581	0.598	5.976	2,672
2025-04-01	0.606	0.620	0.598	0.611	6.114	234
2025-03-31	0.662	0.662	0.576	0.589	5.888	1,487
2025-03-28	0.672	0.672	0.618	0.622	6.224	2,382
2025-03-27	0.612	0.670	0.597	0.662	6.620	13,011
2025-03-26	0.599	0.627	0.599	0.606	6.060	7,516
2025-03-25	0.631	0.640	0.627	0.627	6.274	1,098
2025-03-24	0.627	0.633	0.617	0.617	6.170	3,760
2025-03-21	0.596	0.624	0.592	0.616	6.158	11,067
2025-03-20	0.599	0.605	0.587	0.591	5.906	1,238
2025-03-19	0.628	0.658	0.589	0.591	5.914	6,820
2025-03-18	0.604	0.639	0.602	0.609	6.090	10,278
2025-03-17	0.561	0.584	0.560	0.575	5.748	2,410
2025-03-14	0.547	0.569	0.534	0.558	5.580	6,206
2025-03-13	0.588	0.593	0.546	0.546	5.460	8,710
2025-03-12	0.562	0.584	0.557	0.582	5.816	10,992
2025-03-11	0.585	0.609	0.539	0.539	5.390	8,348
2025-03-10	0.638	0.652	0.620	0.626	6.256	5,497
2025-03-07	0.631	0.649	0.617	0.617	6.168	1,807
2025-03-06	0.672	0.672	0.634	0.634	6.336	4,457
2025-03-05	0.664	0.667	0.626	0.626	6.256	2,916
2025-03-04	0.657	0.664	0.623	0.630	6.304	28,573
2025-03-03	0.706	0.713	0.680	0.681	6.810	2,193
2025-02-28	0.744	0.744	0.710	0.717	7.168	2,187
2025-02-27	0.760	0.773	0.760	0.771	7.706	437
2025-02-26	0.760	0.780	0.760	0.779	7.788	1,213
2025-02-25	0.795	0.799	0.755	0.755	7.546	2,904
2025-02-24	0.868	0.889	0.800	0.815	8.152	571
2025-02-21	0.835	0.871	0.825	0.825	8.250	3,038
2025-02-20	0.830	0.833	0.807	0.822	8.220	13,247
2025-02-19	0.853	0.870	0.817	0.828	8.280	5,569
2025-02-18	0.880	0.927	0.869	0.869	8.692	9,606
2025-02-17	0.893	0.899	0.881	0.890	8.904	714
2025-02-14	0.913	0.920	0.891	0.893	8.932	1,128
2025-02-13	0.909	0.924	0.876	0.880	8.802	2,513
2025-02-12	0.915	0.923	0.898	0.909	9.094	4,704
2025-02-11	0.952	0.960	0.909	0.909	9.086	290
2025-02-10	0.967	0.967	0.945	0.945	9.448	4,575
2025-02-07	1.023	1.025	0.960	0.960	9.596	9,037

← NewerPage 7 of 15 · 893 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.