Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.455 | 1.471 | 1.391 | 1.406 | 14.060 | 4,556 |
| 2024-11-07 | 1.485 | 1.485 | 1.400 | 1.441 | 14.405 | 8,198 |
| 2024-11-06 | 1.526 | 1.544 | 1.412 | 1.412 | 14.120 | 21,531 |
| 2024-11-05 | 1.594 | 1.619 | 1.569 | 1.569 | 15.690 | 2,072 |
| 2024-11-04 | 1.512 | 1.662 | 1.512 | 1.637 | 16.365 | 8,966 |
| 2024-11-01 | 1.521 | 1.531 | 1.511 | 1.531 | 15.310 | 648 |
| 2024-10-31 | 1.543 | 1.543 | 1.506 | 1.521 | 15.210 | 152 |
| 2024-10-30 | 1.570 | 1.581 | 1.550 | 1.550 | 15.500 | 314 |
| 2024-10-29 | 1.600 | 1.620 | 1.583 | 1.604 | 16.035 | 665 |
| 2024-10-28 | 1.558 | 1.608 | 1.558 | 1.590 | 15.900 | 6,335 |
| 2024-10-25 | 1.550 | 1.567 | 1.512 | 1.567 | 15.665 | 6,861 |
| 2024-10-24 | 1.550 | 1.589 | 1.544 | 1.544 | 15.435 | 316 |
| 2024-10-23 | 1.600 | 1.600 | 1.564 | 1.575 | 15.750 | 904 |
| 2024-10-22 | 1.460 | 1.525 | 1.450 | 1.525 | 15.245 | 396 |
| 2024-10-21 | 1.430 | 1.470 | 1.430 | 1.457 | 14.570 | 552 |
| 2024-10-18 | 1.421 | 1.469 | 1.421 | 1.452 | 14.515 | 3,501 |
| 2024-10-17 | 1.458 | 1.459 | 1.429 | 1.438 | 14.380 | 3,390 |
| 2024-10-16 | 1.422 | 1.461 | 1.422 | 1.461 | 14.605 | 2,680 |
| 2024-10-15 | 1.510 | 1.510 | 1.400 | 1.441 | 14.405 | 20,808 |
| 2024-10-14 | 1.500 | 1.515 | 1.453 | 1.490 | 14.900 | 1,129 |
| 2024-10-11 | 1.470 | 1.470 | 1.413 | 1.450 | 14.495 | 2,591 |
| 2024-10-10 | 1.517 | 1.529 | 1.378 | 1.453 | 14.530 | 12,712 |
| 2024-10-09 | 1.500 | 1.540 | 1.478 | 1.488 | 14.880 | 4,887 |
| 2024-10-08 | 1.501 | 1.530 | 1.500 | 1.506 | 15.055 | 897 |
| 2024-10-07 | 1.514 | 1.560 | 1.512 | 1.518 | 15.180 | 368 |
| 2024-10-04 | 1.549 | 1.579 | 1.500 | 1.500 | 15.000 | 472 |
| 2024-10-03 | 1.550 | 1.565 | 1.500 | 1.500 | 15.000 | 646 |
| 2024-10-02 | 1.531 | 1.541 | 1.506 | 1.541 | 15.410 | 849 |
| 2024-10-01 | 1.600 | 1.605 | 1.534 | 1.564 | 15.635 | 1,952 |
| 2024-09-30 | 1.579 | 1.700 | 1.541 | 1.700 | 17.000 | 5,970 |
| 2024-09-27 | 1.577 | 1.596 | 1.560 | 1.596 | 15.960 | 394 |
| 2024-09-26 | 1.491 | 1.561 | 1.491 | 1.536 | 15.360 | 2,431 |
| 2024-09-25 | 1.576 | 1.576 | 1.515 | 1.565 | 15.650 | 864 |
| 2024-09-24 | 1.546 | 1.580 | 1.522 | 1.580 | 15.795 | 282 |
| 2024-09-23 | 1.561 | 1.561 | 1.488 | 1.543 | 15.430 | 626 |
| 2024-09-20 | 1.580 | 1.610 | 1.560 | 1.560 | 15.600 | 1,245 |
| 2024-09-19 | 1.643 | 1.643 | 1.643 | 1.643 | 16.425 | 1 |
| 2024-09-18 | 1.600 | 1.660 | 1.580 | 1.580 | 15.800 | 392 |
| 2024-09-17 | 1.606 | 1.661 | 1.580 | 1.580 | 15.800 | 1,033 |
| 2024-09-16 | 1.644 | 1.644 | 1.470 | 1.470 | 14.700 | 2,028 |
| 2024-09-13 | 1.525 | 1.567 | 1.525 | 1.567 | 15.665 | 190 |
| 2024-09-12 | 1.510 | 1.595 | 1.510 | 1.595 | 15.945 | 55 |
| 2024-09-11 | 1.490 | 1.553 | 1.490 | 1.510 | 15.100 | 1,236 |
| 2024-09-10 | 1.509 | 1.526 | 1.509 | 1.509 | 15.090 | 774 |
| 2024-09-09 | 1.488 | 1.554 | 1.469 | 1.554 | 15.540 | 977 |
| 2024-09-06 | 1.497 | 1.500 | 1.410 | 1.410 | 14.100 | 826 |
| 2024-09-05 | 1.511 | 1.551 | 1.500 | 1.551 | 15.510 | 594 |
| 2024-09-04 | 1.515 | 1.539 | 1.502 | 1.539 | 15.385 | 721 |
| 2024-09-03 | 1.589 | 1.589 | 1.533 | 1.535 | 15.345 | 166 |
| 2024-09-02 | 1.570 | 1.570 | 1.533 | 1.533 | 15.325 | 2,191 |
| 2024-08-30 | 1.530 | 1.535 | 1.516 | 1.516 | 15.160 | 37 |
| 2024-08-29 | 1.535 | 1.566 | 1.530 | 1.549 | 15.485 | 5,368 |
| 2024-08-28 | 1.580 | 1.602 | 1.500 | 1.514 | 15.135 | 2,604 |
| 2024-08-27 | 1.611 | 1.664 | 1.572 | 1.574 | 15.735 | 2,931 |
| 2024-08-26 | 1.694 | 1.744 | 1.687 | 1.687 | 16.865 | 200 |
| 2024-08-23 | 1.716 | 1.719 | 1.673 | 1.719 | 17.185 | 1,599 |
| 2024-08-22 | 1.690 | 1.724 | 1.686 | 1.686 | 16.855 | 256 |
| 2024-08-21 | 1.700 | 1.700 | 1.664 | 1.684 | 16.835 | 187 |
| 2024-08-20 | 1.734 | 1.750 | 1.700 | 1.700 | 17.000 | 569 |
| 2024-08-19 | 1.728 | 1.767 | 1.719 | 1.729 | 17.290 | 1,634 |
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.