Tilray Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.745 | 2.800 | 2.745 | 2.800 | 2.800 | 4,250 |
| 2026-10-16 | 2.860 | 2.880 | 2.670 | 2.670 | 2.670 | 2,642 |
| 2026-10-15 | 2.760 | 2.890 | 2.655 | 2.890 | 2.890 | 1,739 |
| 2026-10-14 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 524 |
| 2026-10-13 | 2.980 | 3.000 | 2.900 | 2.965 | 2.965 | 722 |
| 2026-10-12 | 3.245 | 3.245 | 3.035 | 3.035 | 3.035 | 815 |
| 2026-10-09 | 3.200 | 3.300 | 3.155 | 3.155 | 3.155 | 1,100 |
| 2026-10-08 | 3.290 | 3.345 | 3.150 | 3.150 | 3.150 | 540 |
| 2026-10-07 | 3.345 | 3.345 | 3.340 | 3.340 | 3.340 | 150 |
| 2026-10-06 | 3.270 | 3.345 | 3.270 | 3.345 | 3.345 | 1,250 |
| 2026-10-05 | 3.235 | 3.330 | 3.215 | 3.330 | 3.330 | 1,530 |
| 2026-10-02 | 3.230 | 3.245 | 3.200 | 3.235 | 3.235 | 1,530 |
| 2026-10-01 | 3.315 | 3.325 | 3.210 | 3.210 | 3.210 | 275 |
| 2026-09-30 | 3.465 | 3.465 | 3.330 | 3.380 | 3.380 | 2,974 |
| 2026-09-29 | 3.500 | 3.655 | 3.500 | 3.575 | 3.575 | 868 |
| 2026-09-28 | 3.575 | 3.740 | 3.520 | 3.520 | 3.520 | 40 |
| 2026-09-25 | 3.545 | 3.610 | 3.545 | 3.610 | 3.610 | 262 |
| 2026-09-24 | 3.590 | 3.590 | 3.580 | 3.585 | 3.585 | 300 |
| 2026-09-23 | 3.730 | 3.800 | 3.650 | 3.650 | 3.650 | 530 |
| 2026-09-22 | 3.575 | 3.690 | 3.550 | 3.690 | 3.690 | 337 |
| 2026-09-21 | 3.460 | 3.525 | 3.460 | 3.525 | 3.525 | 3,001 |
| 2026-09-18 | 3.425 | 3.450 | 3.380 | 3.450 | 3.450 | 3,001 |
| 2026-09-17 | 3.455 | 3.485 | 3.425 | 3.450 | 3.450 | 3,300 |
| 2026-09-16 | 3.425 | 3.490 | 3.400 | 3.490 | 3.490 | 1,611 |
| 2026-09-15 | 3.570 | 3.570 | 3.415 | 3.440 | 3.440 | 1 |
| 2026-09-14 | 3.435 | 3.600 | 3.400 | 3.600 | 3.600 | 11,223 |
| 2026-09-11 | 3.645 | 3.645 | 3.575 | 3.575 | 3.575 | 150 |
| 2026-09-10 | 3.645 | 3.645 | 3.580 | 3.635 | 3.635 | 800 |
| 2026-09-09 | 3.790 | 3.840 | 3.700 | 3.700 | 3.700 | 41,767 |
| 2026-09-08 | 3.895 | 3.895 | 3.840 | 3.840 | 3.840 | 97 |
| 2026-09-07 | 3.915 | 3.915 | 3.915 | 3.915 | 3.915 | 0 |
| 2026-09-04 | 3.800 | 3.805 | 3.800 | 3.805 | 3.805 | 53 |
| 2026-09-03 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 150 |
| 2026-09-02 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 72 |
| 2026-09-01 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 128 |
| 2026-08-31 | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | 2 |
| 2026-08-28 | 3.905 | 3.905 | 3.900 | 3.900 | 3.900 | 4,925 |
| 2026-08-27 | 3.890 | 4.105 | 3.750 | 4.015 | 4.015 | 3,173 |
| 2026-08-26 | 4.105 | 4.105 | 4.100 | 4.100 | 4.100 | 2,541 |
| 2026-08-25 | 3.780 | 4.070 | 3.780 | 4.070 | 4.070 | 2,485 |
| 2026-08-24 | 4.120 | 4.125 | 3.940 | 3.940 | 3.940 | 1,806 |
| 2026-08-21 | 4.100 | 4.100 | 3.750 | 3.750 | 3.750 | 381 |
| 2026-08-20 | 4.235 | 4.235 | 4.040 | 4.040 | 4.040 | 250 |
| 2026-08-19 | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 720 |
| 2026-08-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-08-17 | 3.740 | 4.100 | 3.700 | 4.100 | 4.100 | 720 |
| 2026-08-14 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 13,468 |
| 2026-08-13 | 4.000 | 4.100 | 4.000 | 4.090 | 4.090 | 4,019 |
| 2026-08-12 | 4.115 | 4.115 | 4.055 | 4.055 | 4.055 | 6,261 |
| 2026-08-11 | 4.015 | 4.100 | 4.000 | 4.000 | 4.000 | 2,637 |
| 2026-08-10 | 4.010 | 4.040 | 3.850 | 3.850 | 3.850 | 3,000 |
| 2026-08-07 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 5,865 |
| 2026-08-06 | 3.785 | 3.890 | 3.785 | 3.870 | 3.870 | 5,865 |
| 2026-08-05 | 3.965 | 4.090 | 3.935 | 3.935 | 3.935 | 1,023 |
| 2026-08-04 | 4.035 | 4.035 | 3.895 | 3.965 | 3.965 | 5,108 |
| 2026-08-03 | 4.070 | 4.325 | 4.070 | 4.170 | 4.170 | 8,200 |
| 2026-07-31 | 3.405 | 3.405 | 3.405 | 3.405 | 3.405 | 390 |
| 2026-07-30 | 3.500 | 3.500 | 3.405 | 3.405 | 3.405 | 2 |
| 2026-07-29 | 3.485 | 3.645 | 3.360 | 3.360 | 3.360 | 10,623 |
| 2026-07-28 | 3.580 | 3.675 | 3.395 | 3.575 | 3.575 | 776 |
Page 1 of 5 · 242 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.