Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.023 | 1.025 | 0.960 | 0.960 | 9.596 | 9,037 |
| 2025-02-06 | 1.059 | 1.079 | 1.030 | 1.058 | 10.580 | 7,140 |
| 2025-02-05 | 0.974 | 1.135 | 0.957 | 1.081 | 10.805 | 20,056 |
| 2025-02-04 | 0.973 | 1.000 | 0.960 | 0.979 | 9.792 | 5,100 |
| 2025-02-03 | 0.992 | 1.005 | 0.952 | 0.974 | 9.744 | 9,330 |
| 2025-01-31 | 1.095 | 1.102 | 1.043 | 1.043 | 10.425 | 8,824 |
| 2025-01-30 | 1.010 | 1.050 | 1.002 | 1.050 | 10.495 | 4,549 |
| 2025-01-29 | 1.031 | 1.048 | 1.028 | 1.028 | 10.275 | 1,924 |
| 2025-01-28 | 1.039 | 1.059 | 1.033 | 1.033 | 10.325 | 1,492 |
| 2025-01-27 | 1.093 | 1.093 | 1.056 | 1.056 | 10.555 | 1,320 |
| 2025-01-24 | 1.097 | 1.105 | 1.076 | 1.099 | 10.990 | 6,060 |
| 2025-01-23 | 1.104 | 1.104 | 1.062 | 1.077 | 10.765 | 5,233 |
| 2025-01-22 | 1.132 | 1.133 | 1.093 | 1.100 | 11.000 | 4,910 |
| 2025-01-21 | 1.154 | 1.165 | 1.122 | 1.130 | 11.300 | 3,116 |
| 2025-01-20 | 1.174 | 1.178 | 1.151 | 1.164 | 11.635 | 2,493 |
| 2025-01-17 | 1.156 | 1.187 | 1.154 | 1.166 | 11.660 | 1,683 |
| 2025-01-16 | 1.150 | 1.163 | 1.134 | 1.152 | 11.515 | 402 |
| 2025-01-15 | 1.149 | 1.176 | 1.130 | 1.164 | 11.635 | 2,634 |
| 2025-01-14 | 1.155 | 1.176 | 1.120 | 1.125 | 11.245 | 7,933 |
| 2025-01-13 | 1.188 | 1.189 | 1.131 | 1.150 | 11.500 | 8,273 |
| 2025-01-10 | 1.378 | 1.403 | 1.163 | 1.172 | 11.715 | 19,261 |
| 2025-01-09 | 1.334 | 1.356 | 1.289 | 1.306 | 13.055 | 823 |
| 2025-01-08 | 1.417 | 1.432 | 1.330 | 1.339 | 13.385 | 3,996 |
| 2025-01-07 | 1.366 | 1.411 | 1.335 | 1.386 | 13.860 | 1,916 |
| 2025-01-06 | 1.483 | 1.483 | 1.377 | 1.391 | 13.905 | 5,124 |
| 2025-01-03 | 1.431 | 1.456 | 1.414 | 1.414 | 14.140 | 3,438 |
| 2025-01-02 | 1.309 | 1.409 | 1.291 | 1.393 | 13.925 | 7,272 |
| 2024-12-30 | 1.359 | 1.443 | 1.313 | 1.365 | 13.650 | 3,216 |
| 2024-12-27 | 1.413 | 1.473 | 1.366 | 1.376 | 13.760 | 3,956 |
| 2024-12-23 | 1.298 | 1.363 | 1.266 | 1.266 | 12.655 | 34,036 |
| 2024-12-20 | 1.106 | 1.164 | 1.084 | 1.157 | 11.570 | 1,751 |
| 2024-12-19 | 1.112 | 1.170 | 1.112 | 1.161 | 11.605 | 1,431 |
| 2024-12-18 | 1.167 | 1.193 | 1.158 | 1.160 | 11.600 | 1,816 |
| 2024-12-17 | 1.159 | 1.175 | 1.138 | 1.155 | 11.550 | 4,148 |
| 2024-12-16 | 1.126 | 1.181 | 1.112 | 1.176 | 11.755 | 4,524 |
| 2024-12-13 | 1.137 | 1.162 | 1.105 | 1.112 | 11.115 | 2,350 |
| 2024-12-12 | 1.195 | 1.195 | 1.176 | 1.177 | 11.765 | 1,693 |
| 2024-12-11 | 1.206 | 1.214 | 1.158 | 1.167 | 11.670 | 9,300 |
| 2024-12-10 | 1.240 | 1.257 | 1.188 | 1.211 | 12.110 | 1,750 |
| 2024-12-09 | 1.245 | 1.279 | 1.210 | 1.234 | 12.335 | 3,528 |
| 2024-12-06 | 1.230 | 1.250 | 1.215 | 1.234 | 12.335 | 1,809 |
| 2024-12-05 | 1.211 | 1.234 | 1.201 | 1.215 | 12.145 | 1,366 |
| 2024-12-04 | 1.227 | 1.234 | 1.222 | 1.222 | 12.215 | 246 |
| 2024-12-03 | 1.282 | 1.282 | 1.242 | 1.242 | 12.420 | 807 |
| 2024-12-02 | 1.294 | 1.294 | 1.250 | 1.283 | 12.830 | 3,014 |
| 2024-11-29 | 1.307 | 1.307 | 1.275 | 1.294 | 12.940 | 6,349 |
| 2024-11-28 | 1.280 | 1.334 | 1.280 | 1.305 | 13.050 | 120 |
| 2024-11-27 | 1.275 | 1.312 | 1.275 | 1.311 | 13.110 | 4,266 |
| 2024-11-26 | 1.345 | 1.377 | 1.285 | 1.285 | 12.850 | 1,419 |
| 2024-11-25 | 1.290 | 1.357 | 1.278 | 1.357 | 13.570 | 438 |
| 2024-11-22 | 1.246 | 1.313 | 1.244 | 1.313 | 13.125 | 1,133 |
| 2024-11-21 | 1.230 | 1.292 | 1.226 | 1.292 | 12.915 | 2,907 |
| 2024-11-20 | 1.246 | 1.258 | 1.212 | 1.230 | 12.295 | 7,707 |
| 2024-11-19 | 1.250 | 1.259 | 1.213 | 1.234 | 12.340 | 2,269 |
| 2024-11-18 | 1.260 | 1.290 | 1.238 | 1.266 | 12.655 | 7,934 |
| 2024-11-15 | 1.336 | 1.336 | 1.285 | 1.303 | 13.030 | 8,511 |
| 2024-11-14 | 1.400 | 1.400 | 1.323 | 1.331 | 13.310 | 1,296 |
| 2024-11-13 | 1.420 | 1.420 | 1.365 | 1.387 | 13.870 | 1,575 |
| 2024-11-12 | 1.330 | 1.352 | 1.294 | 1.345 | 13.450 | 4,139 |
| 2024-11-11 | 1.390 | 1.402 | 1.314 | 1.321 | 13.205 | 4,489 |
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.