Dark

TLRY
Tilray Brands, Inc. Common Stock
stock NASDAQ

Market Open

Nov 7, 2025 12:37:06 PM EST

1.20USD-0.417%(0.00)24,897,049

1.19Bid 1.20Ask 0.01Spread

Pre-market

Nov 7, 2025 9:27:30 AM EST

1.21USD+0.833%(+0.01)933,832

After-hours

Nov 6, 2025 4:58:30 PM EST

1.21USD+0.833%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	1.2200	1.23000	1.170000	1.2000	0.000%	24,897,049	0.000%
2025-11-06	1.2700	1.27000	1.200000	1.2000	-6.250%	36,032,625	0.000%
2025-11-05	1.2600	1.31000	1.250000	1.2800	+3.226%	37,432,121	-6.250%
2025-11-04	1.2500	1.27000	1.220000	1.2400	-4.981%	48,788,410	-3.226%
2025-11-03	1.3500	1.35000	1.290000	1.3050	-2.612%	30,826,471	-8.046%
2025-10-31	1.3000	1.36000	1.300000	1.3400	+3.876%	40,513,118	-10.448%
2025-10-30	1.3400	1.36000	1.280000	1.2900	-5.147%	76,083,678	-6.977%
2025-10-29	1.3700	1.42000	1.340000	1.3600	-1.449%	59,629,614	-11.765%
2025-10-28	1.4700	1.47000	1.370000	1.3800	-6.122%	73,822,703	-13.043%
2025-10-27	1.5300	1.53000	1.430000	1.4700	-1.342%	67,226,806	-18.367%
2025-10-24	1.4850	1.53000	1.480000	1.4900	+0.676%	48,878,625	-19.463%
2025-10-23	1.4400	1.54000	1.430000	1.4800	+2.069%	53,775,333	-18.919%
2025-10-22	1.4700	1.48000	1.400000	1.4500	-2.027%	88,806,346	-17.241%
2025-10-21	1.5500	1.56000	1.480000	1.4800	-5.732%	59,696,628	-18.919%
2025-10-20	1.5600	1.62000	1.540000	1.5700	+0.641%	56,386,396	-23.567%
2025-10-17	1.4900	1.57000	1.480000	1.5600	+1.299%	68,115,403	-23.077%
2025-10-16	1.6800	1.68790	1.520000	1.5400	-8.333%	82,809,526	-22.078%
2025-10-15	1.6600	1.84000	1.570000	1.6800	+5.000%	122,404,166	-28.571%
2025-10-14	1.6400	1.66000	1.590000	1.6000	-5.325%	75,520,448	-25.000%
2025-10-13	1.8100	1.82000	1.650000	1.6900	-1.744%	55,242,344	-28.994%
2025-10-10	2.0100	2.02000	1.710000	1.7200	-18.095%	152,199,601	-30.233%
2025-10-09	1.9900	2.32000	1.930000	2.1000	+22.093%	302,863,398	-42.857%
2025-10-08	1.7300	1.77000	1.610000	1.7200	+0.585%	111,306,109	-30.233%
2025-10-07	1.5800	1.74000	1.570000	1.7100	+8.228%	126,083,349	-29.825%
2025-10-06	1.6450	1.65000	1.510000	1.5800	-2.469%	87,391,915	-24.051%
2025-10-03	1.6450	1.70000	1.590000	1.6200	+0.621%	84,874,211	-25.926%
2025-10-02	1.6700	1.88000	1.590000	1.6100	-2.719%	118,690,269	-25.466%
2025-10-01	1.6720	1.74000	1.640000	1.6550	-4.335%	84,444,571	-27.492%
2025-09-30	1.7300	1.82000	1.620000	1.7300	-6.486%	163,061,955	-30.636%
2025-09-29	1.3550	1.86000	1.340000	1.8500	+60.870%	373,798,687	-35.135%
2025-09-26	1.1800	1.21000	1.140000	1.1500	-3.361%	43,401,485	+4.348%
2025-09-25	1.2300	1.24000	1.170000	1.1900	-5.556%	57,284,777	+0.840%
2025-09-24	1.2400	1.32990	1.230000	1.2600	+1.613%	42,004,561	-4.762%
2025-09-23	1.1900	1.30000	1.180000	1.2400	+3.333%	55,021,687	-3.226%
2025-09-22	1.2000	1.22000	1.160000	1.2000	-0.826%	25,810,724	0.000%
2025-09-19	1.2550	1.27000	1.200000	1.2100	-3.968%	32,700,154	-0.826%
2025-09-18	1.2100	1.29000	1.190000	1.2600	+5.882%	49,812,303	-4.762%
2025-09-17	1.2200	1.25000	1.170000	1.1900	-2.459%	36,012,202	+0.840%
2025-09-16	1.1800	1.26000	1.150000	1.2200	+3.390%	37,943,006	-1.639%
2025-09-15	1.1200	1.19000	1.110000	1.1800	+5.357%	36,324,073	+1.695%
2025-09-12	1.1000	1.15000	1.080000	1.1200	+5.660%	46,750,397	+7.143%
2025-09-11	1.0600	1.11000	1.030000	1.0600	-2.752%	52,638,250	+13.208%
2025-09-10	1.1400	1.14000	1.080000	1.0900	-4.386%	40,069,838	+10.092%
2025-09-09	1.1000	1.17000	1.090000	1.1400	+1.786%	43,135,639	+5.263%
2025-09-08	1.1900	1.19000	1.090000	1.1200	-5.882%	55,618,470	+7.143%
2025-09-05	1.1600	1.22000	1.140000	1.1900	+3.478%	41,189,918	+0.840%
2025-09-04	1.1800	1.19000	1.100000	1.1500	-2.954%	42,807,496	+4.348%
2025-09-03	1.2600	1.28000	1.150000	1.1850	-5.200%	50,509,397	+1.266%
2025-09-02	1.2800	1.33000	1.210000	1.2500	-9.420%	54,976,748	-4.000%
2025-08-29	1.4400	1.45500	1.360000	1.3800	-6.122%	51,262,436	-13.043%
2025-08-28	1.4200	1.50000	1.360000	1.4700	+7.299%	86,192,036	-18.367%
2025-08-27	1.4400	1.46000	1.350000	1.3700	-5.517%	76,638,901	-12.409%
2025-08-26	1.5250	1.55000	1.365000	1.4500	+4.317%	144,112,808	-17.241%
2025-08-25	1.2500	1.41000	1.230000	1.3900	+20.870%	154,395,466	-13.669%
2025-08-22	1.1300	1.18000	1.090000	1.1500	+3.604%	51,634,239	+4.348%
2025-08-21	1.0400	1.14000	1.030000	1.1100	+4.717%	46,239,899	+8.108%
2025-08-20	1.0500	1.09000	1.010000	1.0600	0.000%	37,180,565	+13.208%
2025-08-19	1.1300	1.13990	1.020000	1.0600	-7.018%	42,711,456	+13.208%
2025-08-18	1.1000	1.19000	1.070000	1.1400	+10.680%	57,371,306	+5.263%
2025-08-15	1.2200	1.25000	1.020000	1.0300	-12.712%	90,051,067	+16.505%
2025-08-14	1.1500	1.37000	1.130000	1.1800	-5.600%	155,115,733	+1.695%
2025-08-13	0.9610	1.25000	0.958700	1.2500	+31.510%	190,564,797	-4.000%
2025-08-12	1.1050	1.19960	0.944300	0.9505	+3.315%	291,437,565	+26.249%
2025-08-11	0.7871	0.92000	0.720000	0.9200	+41.822%	268,296,807	+30.435%
2025-08-08	0.6572	0.68000	0.642100	0.6487	-0.277%	28,827,494	+84.985%
2025-08-07	0.6251	0.65260	0.621100	0.6505	+5.395%	15,906,681	+84.473%
2025-08-06	0.6343	0.66000	0.613100	0.6172	-2.925%	21,934,398	+94.426%
2025-08-05	0.6090	0.64200	0.603000	0.6358	+4.607%	23,725,202	+88.739%
2025-08-04	0.5780	0.61350	0.569800	0.6078	+6.875%	18,937,567	+97.433%
2025-08-01	0.5600	0.62070	0.551000	0.5687	-2.100%	20,514,168	+111.008%
2025-07-31	0.6160	0.63470	0.562500	0.5809	-5.144%	29,946,665	+106.576%
2025-07-30	0.5911	0.61890	0.581800	0.6124	+6.154%	33,441,339	+95.950%
2025-07-29	0.6000	0.62900	0.551000	0.5769	-17.550%	71,475,289	+108.008%
2025-07-28	0.6920	0.70920	0.670000	0.6997	+1.627%	39,731,169	+71.502%
2025-07-25	0.7073	0.71000	0.650000	0.6885	-2.035%	39,973,386	+74.292%
2025-07-24	0.7280	0.74000	0.695000	0.7028	-4.524%	30,856,454	+70.746%
2025-07-23	0.8300	0.83020	0.710000	0.7361	-6.337%	71,044,980	+63.021%
2025-07-22	0.7000	0.79000	0.686000	0.7859	+16.689%	90,156,432	+52.691%
2025-07-21	0.6290	0.69450	0.624000	0.6735	+8.402%	41,585,032	+78.174%
2025-07-18	0.6143	0.65830	0.614300	0.6213	+1.636%	29,243,761	+93.143%
2025-07-17	0.6027	0.63300	0.592000	0.6113	+1.427%	20,477,799	+96.303%
2025-07-16	0.5985	0.62180	0.594000	0.6027	+1.584%	23,372,276	+99.104%
2025-07-15	0.6692	0.67380	0.585000	0.5933	-9.668%	37,449,805	+102.259%
2025-07-14	0.5844	0.65700	0.578800	0.6568	+13.144%	33,901,967	+82.704%
2025-07-11	0.6294	0.63000	0.580000	0.5805	-8.884%	35,470,812	+106.718%
2025-07-10	0.6742	0.68000	0.620000	0.6371	-5.629%	51,287,182	+88.353%
2025-07-09	0.6100	0.70030	0.583000	0.6751	+14.366%	125,639,692	+77.751%
2025-07-08	0.5100	0.60000	0.492800	0.5903	+17.263%	91,386,096	+103.286%
2025-07-07	0.5330	0.53400	0.482100	0.5034	-6.553%	47,856,313	+138.379%
2025-07-03	0.4895	0.54930	0.460000	0.5387	+11.026%	43,044,202	+122.758%
2025-07-02	0.4200	0.49240	0.420000	0.4852	+15.085%	41,149,155	+147.321%
2025-07-01	0.4105	0.42500	0.407000	0.4216	+1.737%	10,117,377	+184.630%
2025-06-30	0.4034	0.41880	0.393000	0.4144	+3.419%	17,808,172	+189.575%
2025-06-27	0.4136	0.42300	0.395000	0.4007	-2.837%	12,830,760	+199.476%
2025-06-26	0.3968	0.41500	0.394000	0.4124	+4.723%	19,560,412	+190.980%
2025-06-25	0.3820	0.39520	0.376200	0.3938	+3.143%	16,428,132	+204.723%
2025-06-24	0.3710	0.38500	0.365100	0.3818	+5.908%	28,589,064	+214.301%
2025-06-23	0.3600	0.36700	0.350700	0.3605	+0.139%	26,673,731	+232.871%
2025-06-20	0.3860	0.38700	0.360000	0.3600	-6.079%	43,447,855	+233.333%
2025-06-18	0.3883	0.38970	0.372500	0.3833	-0.234%	50,790,890	+213.071%
2025-06-17	0.4181	0.42310	0.380100	0.3842	-9.065%	32,167,779	+212.337%
2025-06-16	0.4100	0.42880	0.410000	0.4225	+4.579%	16,456,305	+184.024%
2025-06-13	0.4100	0.41930	0.400200	0.4040	-2.955%	11,232,637	+197.030%
2025-06-12	0.4290	0.43000	0.412700	0.4163	-2.231%	16,941,555	+188.254%
2025-06-11	0.4203	0.46000	0.409200	0.4258	+1.453%	45,357,991	+181.822%
2025-06-10	0.4080	0.42000	0.403100	0.4197	+2.366%	24,498,914	+185.919%
2025-06-09	0.4051	0.41810	0.397000	0.4100	+1.085%	28,207,628	+192.683%
2025-06-06	0.3926	0.40670	0.389800	0.4056	+4.482%	28,795,809	+195.858%
2025-06-05	0.4065	0.41180	0.382000	0.3882	-5.109%	33,012,602	+209.119%
2025-06-04	0.4023	0.41490	0.396200	0.4091	+2.173%	29,828,478	+193.327%
2025-06-03	0.4100	0.41660	0.380000	0.4004	-1.646%	67,006,504	+199.700%
2025-06-02	0.4246	0.43060	0.370000	0.4071	-4.369%	34,936,628	+194.768%
2025-05-30	0.4550	0.46500	0.425700	0.4257	-8.373%	25,577,048	+181.889%
2025-05-29	0.4500	0.46640	0.445700	0.4646	+3.313%	16,833,272	+158.287%
2025-05-28	0.4490	0.47190	0.446000	0.4497	+1.444%	22,924,448	+166.845%
2025-05-27	0.4507	0.45790	0.438000	0.4433	+0.203%	15,943,122	+170.697%
2025-05-23	0.4400	0.44340	0.426000	0.4424	-1.029%	14,725,237	+171.248%
2025-05-22	0.4460	0.45000	0.430000	0.4470	+3.257%	15,935,968	+168.456%
2025-05-21	0.4500	0.47200	0.430200	0.4329	-4.416%	30,932,967	+177.200%
2025-05-20	0.4565	0.46900	0.445000	0.4529	-0.044%	18,984,046	+164.959%
2025-05-19	0.4800	0.48900	0.445100	0.4531	-8.465%	22,463,620	+164.842%
2025-05-16	0.4400	0.49629	0.436000	0.4950	+12.500%	38,314,144	+142.424%
2025-05-15	0.4435	0.44425	0.417000	0.4400	-0.317%	22,804,380	+172.727%
2025-05-14	0.4494	0.46000	0.435000	0.4414	-1.998%	12,613,242	+171.862%
2025-05-13	0.4594	0.46880	0.444100	0.4504	-1.938%	20,562,532	+166.430%
2025-05-12	0.4446	0.46000	0.427500	0.4593	+7.363%	26,893,711	+161.267%
2025-05-09	0.4423	0.45000	0.420200	0.4278	-3.278%	14,942,627	+180.505%
2025-05-08	0.4386	0.45200	0.432000	0.4423	+2.313%	22,228,216	+171.309%
2025-05-07	0.4210	0.44200	0.420600	0.4323	+2.684%	12,585,674	+177.585%
2025-05-06	0.4395	0.44400	0.413800	0.4210	-4.188%	23,876,849	+185.036%
2025-05-05	0.4580	0.45800	0.435000	0.4394	-3.450%	20,117,337	+173.100%
2025-05-02	0.4897	0.49000	0.453900	0.4551	-6.262%	22,447,626	+163.678%
2025-05-01	0.4861	0.50000	0.480600	0.4855	+0.082%	17,478,056	+147.168%
2025-04-30	0.4800	0.49899	0.462500	0.4851	-0.960%	27,663,991	+147.372%
2025-04-29	0.4786	0.52450	0.470500	0.4898	+2.705%	28,214,321	+144.998%
2025-04-28	0.4995	0.50400	0.467100	0.4769	-2.094%	15,569,566	+151.625%
2025-04-25	0.5000	0.51200	0.481000	0.4871	-1.056%	30,877,296	+146.356%
2025-04-24	0.4499	0.49300	0.437500	0.4923	+11.810%	40,157,911	+143.754%
2025-04-23	0.4788	0.48600	0.439000	0.4403	-3.844%	23,547,199	+172.541%
2025-04-22	0.4500	0.46380	0.444000	0.4579	+2.301%	21,872,379	+162.066%
2025-04-21	0.4393	0.46470	0.435700	0.4476	-0.533%	14,035,647	+168.097%
2025-04-17	0.4683	0.48380	0.430000	0.4500	-5.422%	44,272,473	+166.667%
2025-04-16	0.4725	0.52000	0.460000	0.4758	+0.635%	30,896,812	+152.207%
2025-04-15	0.4800	0.48650	0.466600	0.4728	-2.876%	19,828,187	+153.807%
2025-04-14	0.4885	0.49500	0.463700	0.4868	-0.123%	29,109,343	+146.508%
2025-04-11	0.5048	0.50500	0.470200	0.4874	-3.562%	22,912,985	+146.204%
2025-04-10	0.5200	0.52000	0.475100	0.5054	-4.659%	28,299,279	+137.436%
2025-04-09	0.4491	0.53380	0.440000	0.5301	+16.174%	32,083,220	+126.372%
2025-04-08	0.5734	0.57850	0.450700	0.4563	-21.233%	62,714,790	+162.985%
2025-04-07	0.5602	0.59790	0.541000	0.5793	-2.178%	24,492,363	+107.147%
2025-04-04	0.5900	0.59420	0.553500	0.5922	-4.159%	22,222,426	+102.634%
2025-04-03	0.6232	0.64250	0.611000	0.6179	-5.143%	12,168,803	+94.206%
2025-04-02	0.6375	0.66350	0.637500	0.6514	-0.428%	9,890,790	+84.219%
2025-04-01	0.6500	0.67260	0.640100	0.6542	-0.502%	14,886,223	+83.430%
2025-03-31	0.6413	0.66000	0.607000	0.6575	-0.785%	17,660,226	+82.510%
2025-03-28	0.6962	0.70500	0.658600	0.6627	-7.185%	17,147,602	+81.077%
2025-03-27	0.6514	0.73500	0.650000	0.7140	+8.974%	48,133,136	+68.067%
2025-03-26	0.6696	0.67870	0.645600	0.6552	-3.873%	12,619,919	+83.150%
2025-03-25	0.6870	0.69209	0.672700	0.6816	-0.103%	13,808,606	+76.056%
2025-03-24	0.6794	0.68500	0.657500	0.6823	+4.969%	24,055,294	+75.876%
2025-03-21	0.6454	0.67500	0.623000	0.6500	+0.231%	34,005,448	+84.615%
2025-03-20	0.6338	0.65580	0.632000	0.6485	+0.981%	18,284,942	+85.042%
2025-03-19	0.6789	0.68120	0.630100	0.6422	-4.958%	38,987,767	+86.858%
2025-03-18	0.6621	0.69460	0.651000	0.6757	+4.841%	46,506,282	+77.594%
2025-03-17	0.6106	0.64750	0.606600	0.6445	+5.673%	50,758,690	+86.191%
2025-03-14	0.5900	0.62000	0.576000	0.6099	+3.531%	37,073,740	+96.754%
2025-03-13	0.6385	0.63890	0.584200	0.5891	-7.896%	41,937,438	+103.701%
2025-03-12	0.6244	0.64480	0.595200	0.6396	+4.921%	70,371,705	+87.617%
2025-03-11	0.6450	0.64870	0.584500	0.6096	-6.302%	49,995,401	+96.850%
2025-03-10	0.6809	0.69360	0.634500	0.6506	-6.213%	23,871,207	+84.445%
2025-03-07	0.6758	0.69870	0.662301	0.6937	+2.649%	41,010,289	+72.985%
2025-03-06	0.6900	0.70000	0.670100	0.6758	-5.917%	30,843,658	+77.567%
2025-03-05	0.7051	0.74980	0.660500	0.7183	+3.487%	48,889,700	+67.061%
2025-03-04	0.6600	0.71640	0.641100	0.6941	+1.566%	34,340,523	+72.886%
2025-03-03	0.7400	0.74880	0.680000	0.6834	-7.020%	32,186,311	+75.593%
2025-02-28	0.7600	0.76110	0.715700	0.7350	-3.289%	40,765,828	+63.265%
2025-02-27	0.8046	0.81790	0.750000	0.7600	-4.690%	31,830,730	+57.895%
2025-02-26	0.8075	0.83590	0.792000	0.7974	-1.190%	18,358,813	+50.489%
2025-02-25	0.8400	0.84250	0.781000	0.8070	-3.940%	36,569,867	+48.699%
2025-02-24	0.9101	0.91010	0.837000	0.8401	-11.708%	40,490,880	+42.840%
2025-02-21	0.8700	1.03000	0.825100	0.9515	+9.658%	82,151,407	+26.117%
2025-02-20	0.8750	0.87500	0.843100	0.8677	-0.687%	33,350,885	+38.297%
2025-02-19	0.8900	0.89460	0.845500	0.8737	-2.336%	56,610,842	+37.347%
2025-02-18	0.9299	0.93500	0.881000	0.8946	-4.095%	56,002,442	+34.138%
2025-02-14	0.9433	0.97430	0.925200	0.9328	-1.113%	26,169,918	+28.645%
2025-02-13	0.9550	0.96500	0.905000	0.9433	-0.632%	41,673,960	+27.213%
2025-02-12	0.9270	0.97000	0.911900	0.9493	+1.054%	29,011,990	+26.409%
2025-02-11	0.9692	0.97990	0.930200	0.9394	-4.192%	43,383,145	+27.741%
2025-02-10	1.0100	1.01000	0.940000	0.9805	-1.950%	80,260,469	+22.387%
2025-02-07	1.0400	1.06000	0.990300	1.0000	-5.660%	66,160,598	+20.000%
2025-02-06	1.0700	1.13000	1.030000	1.0600	-0.935%	62,162,006	+13.208%
2025-02-05	1.0300	1.20000	1.010100	1.0700	+7.000%	114,368,673	+12.150%
2025-02-04	0.9950	1.05000	0.980000	1.0000	+1.010%	38,293,455	+20.000%
2025-02-03	0.9902	1.02000	0.971500	0.9900	-5.714%	53,933,996	+21.212%
2025-01-31	1.1300	1.14000	1.040000	1.0500	-7.080%	38,419,195	+14.286%
2025-01-30	1.0700	1.15000	1.050000	1.1300	+8.654%	45,659,663	+6.195%
2025-01-29	1.0800	1.11000	1.030000	1.0400	-4.587%	61,394,061	+15.385%
2025-01-28	1.1100	1.11000	1.070000	1.0900	-0.909%	27,784,114	+10.092%
2025-01-27	1.1200	1.15000	1.090000	1.1000	-3.509%	34,540,731	+9.091%
2025-01-24	1.1200	1.18000	1.110000	1.1400	+1.786%	36,229,875	+5.263%
2025-01-23	1.1300	1.15000	1.110000	1.1200	-0.885%	42,338,331	+7.143%
2025-01-22	1.1600	1.18000	1.130000	1.1300	-3.419%	37,645,378	+6.195%
2025-01-21	1.2100	1.21000	1.160000	1.1700	-2.500%	52,710,038	+2.564%
2025-01-17	1.1900	1.23000	1.180000	1.2000	+1.695%	33,919,243	0.000%
2025-01-16	1.1800	1.22000	1.150000	1.1800	0.000%	51,750,004	+1.695%
2025-01-15	1.1900	1.23000	1.170000	1.1800	0.000%	36,241,399	+1.695%
2025-01-14	1.1800	1.19000	1.150000	1.1800	0.000%	37,129,288	+1.695%
2025-01-13	1.2000	1.21000	1.160000	1.1800	-4.065%	23,368,306	+1.695%
2025-01-10	1.2400	1.27000	1.180000	1.2300	-10.219%	60,841,773	-2.439%
2025-01-08	1.4300	1.44000	1.340000	1.3700	-5.517%	52,270,419	-12.409%
2025-01-07	1.4100	1.48000	1.409300	1.4500	+3.571%	51,635,542	-17.241%
2025-01-06	1.4800	1.51000	1.400000	1.4000	-3.448%	45,417,347	-14.286%
2025-01-03	1.4750	1.49000	1.430000	1.4500	-0.685%	41,739,273	-17.241%
2025-01-02	1.3500	1.50000	1.340000	1.4600	+9.774%	56,934,055	-17.808%
2024-12-31	1.3600	1.38000	1.280000	1.3300	-2.206%	36,553,077	-9.774%
2024-12-30	1.4100	1.42000	1.330000	1.3600	-4.895%	43,789,124	-11.765%
2024-12-27	1.5000	1.52000	1.390000	1.4300	-3.378%	40,746,593	-16.084%
2024-12-26	1.4400	1.49000	1.380000	1.4800	+4.965%	33,758,800	-18.919%
2024-12-24	1.5200	1.53000	1.380000	1.4100	-1.399%	52,686,699	-14.894%
2024-12-23	1.3400	1.45000	1.310000	1.4300	+13.492%	86,652,300	-16.084%
2024-12-20	1.1400	1.28000	1.140000	1.2600	+8.621%	35,966,064	-4.762%
2024-12-19	1.1800	1.22000	1.150000	1.1600	0.000%	25,584,115	+3.448%
2024-12-18	1.2100	1.25000	1.160000	1.1600	-6.452%	27,623,616	+3.448%
2024-12-17	1.2000	1.25000	1.190000	1.2400	+3.333%	26,891,400	-3.226%
2024-12-16	1.1900	1.24000	1.160000	1.2000	+0.840%	30,603,676	0.000%
2024-12-13	1.1900	1.22000	1.150000	1.1900	-1.653%	48,547,736	+0.840%
2024-12-12	1.2500	1.26000	1.200000	1.2100	-3.968%	32,145,946	-0.826%
2024-12-11	1.2800	1.28000	1.220000	1.2600	-1.563%	38,809,792	-4.762%
2024-12-10	1.3100	1.31980	1.250000	1.2800	-2.290%	31,800,661	-6.250%
2024-12-09	1.2800	1.37500	1.280000	1.3100	+2.344%	41,495,109	-8.397%
2024-12-06	1.3100	1.33000	1.260000	1.2800	-1.538%	34,431,125	-6.250%
2024-12-05	1.2800	1.34000	1.270000	1.3000	+1.563%	37,501,452	-7.692%
2024-12-04	1.3000	1.31000	1.280000	1.2800	-1.538%	18,327,279	-6.250%
2024-12-03	1.3300	1.34000	1.280000	1.3000	-2.985%	29,922,271	-7.692%
2024-12-02	1.3400	1.36000	1.320000	1.3400	0.000%	26,575,625	-10.448%
2024-11-29	1.3700	1.38000	1.330000	1.3400	-2.190%	11,134,708	-10.448%
2024-11-27	1.3700	1.38900	1.335000	1.3700	+0.735%	19,918,078	-12.409%
2024-11-26	1.4100	1.42000	1.350000	1.3600	-4.225%	21,482,620	-11.765%
2024-11-25	1.3600	1.45000	1.360000	1.4200	+5.970%	30,997,025	-15.493%
2024-11-22	1.3000	1.39000	1.300000	1.3400	+2.290%	21,988,857	-10.448%
2024-11-21	1.3000	1.36000	1.280000	1.3100	+1.550%	30,417,728	-8.397%
2024-11-20	1.3100	1.32500	1.280000	1.2900	-1.527%	27,932,539	-6.977%
2024-11-19	1.3000	1.33000	1.280000	1.3100	-0.758%	23,342,374	-8.397%
2024-11-18	1.3300	1.35000	1.300000	1.3200	-2.222%	29,270,213	-9.091%
2024-11-15	1.3800	1.39000	1.330000	1.3500	-2.174%	25,225,732	-11.111%
2024-11-14	1.4400	1.45000	1.380000	1.3800	-4.167%	21,474,381	-13.043%
2024-11-13	1.4800	1.48000	1.400000	1.4400	-2.041%	28,598,483	-16.667%
2024-11-12	1.3900	1.51000	1.360000	1.4700	+5.000%	42,200,614	-18.367%
2024-11-11	1.4900	1.50000	1.400000	1.4000	-6.040%	40,658,340	-14.286%
2024-11-08	1.5400	1.55000	1.480000	1.4900	-3.871%	28,493,460	-19.463%
2024-11-07	1.5500	1.57000	1.510000	1.5500	+0.649%	29,598,647	-22.581%
2024-11-06	1.6300	1.68990	1.500000	1.5400	-12.994%	56,067,779	-22.078%
2024-11-05	1.7400	1.78000	1.710000	1.7700	+2.312%	27,793,673	-32.203%
2024-11-04	1.6800	1.82000	1.670000	1.7300	+5.488%	66,267,708	-30.636%
2024-11-01	1.6600	1.69000	1.630000	1.6400	0.000%	16,241,068	-26.829%
2024-10-31	1.6800	1.69000	1.630000	1.6400	-2.959%	13,778,923	-26.829%
2024-10-30	1.7100	1.72000	1.670000	1.6900	-1.170%	15,775,350	-28.994%
2024-10-29	1.7200	1.77000	1.700000	1.7100	-1.156%	23,317,095	-29.825%
2024-10-28	1.7099	1.76000	1.690000	1.7300	+2.367%	26,021,675	-30.636%
2024-10-25	1.6400	1.73000	1.640000	1.6900	+3.049%	28,364,943	-28.994%
2024-10-24	1.6900	1.72000	1.630000	1.6400	-2.381%	18,809,569	-26.829%
2024-10-23	1.7000	1.74000	1.660000	1.6800	-1.754%	29,565,982	-28.571%
2024-10-22	1.5800	1.73000	1.574000	1.7100	+8.228%	51,650,669	-29.825%
2024-10-21	1.5800	1.60000	1.570000	1.5800	-0.629%	10,460,188	-24.051%
2024-10-18	1.5700	1.60000	1.570000	1.5900	+1.274%	9,902,150	-24.528%
2024-10-17	1.5700	1.58000	1.550000	1.5700	-0.633%	10,412,366	-23.567%
2024-10-16	1.5700	1.59000	1.570000	1.5800	+0.637%	11,703,870	-24.051%
2024-10-15	1.5800	1.60000	1.560000	1.5700	-1.258%	19,160,080	-23.567%
2024-10-14	1.6350	1.63900	1.570000	1.5900	-2.454%	20,673,354	-24.528%
2024-10-11	1.5800	1.65000	1.550000	1.6300	+2.516%	24,979,684	-26.380%
2024-10-10	1.6200	1.63000	1.450000	1.5900	-2.454%	35,605,397	-24.528%
2024-10-09	1.6600	1.67000	1.620000	1.6300	-1.212%	36,458,605	-26.380%
2024-10-08	1.6600	1.68000	1.640000	1.6500	0.000%	25,837,645	-27.273%
2024-10-07	1.7000	1.71000	1.650000	1.6500	-2.367%	22,495,037	-27.273%
2024-10-04	1.7200	1.73000	1.680000	1.6900	-0.588%	23,258,358	-28.994%
2024-10-03	1.6800	1.77000	1.660000	1.7000	+1.190%	38,543,346	-29.412%
2024-10-02	1.6800	1.69000	1.650000	1.6800	0.000%	28,323,187	-28.571%
2024-10-01	1.7500	1.77000	1.680000	1.6800	-4.545%	32,837,670	-28.571%
2024-09-30	1.7400	1.85000	1.730000	1.7600	+1.149%	35,245,743	-31.818%
2024-09-27	1.7500	1.77000	1.730000	1.7400	0.000%	14,817,775	-31.034%
2024-09-26	1.7100	1.76000	1.680000	1.7400	+3.571%	29,156,097	-31.034%
2024-09-25	1.7300	1.73100	1.680000	1.6800	-2.326%	16,574,948	-28.571%
2024-09-24	1.7100	1.78000	1.700000	1.7200	+1.775%	40,275,866	-30.233%
2024-09-23	1.7100	1.73000	1.680000	1.6900	-1.744%	25,912,790	-28.994%
2024-09-20	1.7800	1.78000	1.700000	1.7200	-3.371%	21,672,912	-30.233%
2024-09-19	1.8300	1.84000	1.770000	1.7800	-1.111%	15,568,211	-32.584%
2024-09-18	1.8100	1.87000	1.790000	1.8000	-0.552%	21,409,612	-33.333%
2024-09-17	1.8100	1.88000	1.800000	1.8100	+0.556%	20,662,151	-33.702%
2024-09-16	1.7500	1.81000	1.730000	1.8000	+3.448%	16,141,847	-33.333%
2024-09-13	1.7000	1.75000	1.700000	1.7400	+2.353%	20,725,243	-31.034%
2024-09-12	1.7200	1.74000	1.690000	1.7000	-1.163%	19,483,129	-29.412%
2024-09-11	1.7000	1.73000	1.670000	1.7200	+1.176%	18,655,543	-30.233%
2024-09-10	1.7100	1.71000	1.650000	1.7000	0.000%	18,706,050	-29.412%
2024-09-09	1.6600	1.73000	1.650000	1.7000	+4.938%	30,573,459	-29.412%
2024-09-06	1.6800	1.69000	1.620000	1.6200	-3.571%	23,956,200	-25.926%
2024-09-05	1.6700	1.70000	1.660000	1.6800	+1.205%	16,248,194	-28.571%
2024-09-04	1.6700	1.72000	1.660000	1.6600	-1.190%	16,589,287	-27.711%
2024-09-03	1.7200	1.74000	1.660000	1.6800	-1.754%	19,610,775	-28.571%
2024-08-30	1.7100	1.72000	1.680000	1.7100	+0.588%	14,367,540	-29.825%
2024-08-29	1.7100	1.74000	1.700000	1.7000	0.000%	16,613,187	-29.412%
2024-08-28	1.7500	1.77000	1.650000	1.7000	-2.857%	35,161,870	-29.412%
2024-08-27	1.8400	1.85000	1.750000	1.7500	-5.914%	38,819,780	-31.429%
2024-08-26	1.9300	1.94000	1.850000	1.8600	-3.627%	18,057,728	-35.484%
2024-08-23	1.8800	1.95000	1.870000	1.9300	+3.209%	16,448,154	-37.824%
2024-08-22	1.8800	1.91000	1.850000	1.8700	-1.058%	12,282,602	-35.829%
2024-08-21	1.8700	1.90000	1.850000	1.8900	+1.070%	20,786,167	-36.508%
2024-08-20	1.9300	1.95000	1.850000	1.8700	-3.109%	14,039,248	-35.829%
2024-08-19	1.9400	1.96000	1.890000	1.9300	-0.515%	15,679,589	-37.824%
2024-08-16	1.9300	1.97000	1.930000	1.9400	-0.513%	16,137,429	-38.144%
2024-08-15	1.9300	1.98000	1.920000	1.9500	+1.563%	19,533,290	-38.462%
2024-08-14	1.8700	1.96000	1.860000	1.9200	+2.949%	37,348,373	-37.500%
2024-08-13	1.7900	1.89000	1.780000	1.8650	+4.482%	18,109,937	-35.657%
2024-08-12	1.8200	1.83000	1.500000	1.7850	-0.279%	10,951,961	-32.773%
2024-08-09	1.8400	1.85000	1.770000	1.7900	-3.243%	15,619,678	-32.961%
2024-08-08	1.7800	1.88000	1.760000	1.8500	+5.714%	24,297,392	-35.135%
2024-08-07	1.8200	1.85000	1.730000	1.7500	-3.315%	31,560,404	-31.429%
2024-08-06	1.7900	1.82000	1.740000	1.8100	+4.624%	15,430,070	-33.702%
2024-08-05	1.7000	1.79000	1.680000	1.7300	-6.989%	23,772,307	-30.636%
2024-08-02	1.9100	1.93000	1.840000	1.8600	-6.533%	23,740,032	-35.484%
2024-08-01	2.0200	2.11000	1.980000	1.9900	-1.970%	33,237,950	-39.698%
2024-07-31	2.0100	2.06000	1.950000	2.0300	+0.995%	31,450,950	-40.887%
2024-07-30	2.0300	2.15000	1.940000	2.0100	+9.836%	72,132,459	-40.299%
2024-07-29	1.8500	1.89000	1.800000	1.8300	0.000%	31,389,664	-34.426%
2024-07-26	1.8000	1.84000	1.780000	1.8300	+2.809%	10,757,567	-34.426%
2024-07-25	1.8050	1.85000	1.770000	1.7800	-0.559%	14,388,326	-32.584%
2024-07-24	1.8600	1.89000	1.770000	1.7900	-5.291%	22,653,946	-32.961%
2024-07-23	1.9100	1.96000	1.890000	1.8900	-1.563%	17,926,046	-36.508%
2024-07-22	1.8400	1.92000	1.810000	1.9200	+7.263%	21,148,781	-37.500%
2024-07-19	1.8400	1.85000	1.770000	1.7900	-2.186%	14,064,571	-32.961%
2024-07-18	1.9100	1.96000	1.820000	1.8300	-3.684%	18,179,637	-34.426%
2024-07-17	1.8800	2.01000	1.870000	1.9000	-1.554%	20,885,119	-36.842%
2024-07-16	1.9100	1.95000	1.890000	1.9300	+1.047%	18,829,987	-37.824%
2024-07-15	1.8300	1.97000	1.820000	1.9100	+1.596%	21,707,748	-37.173%
2024-07-12	1.8400	1.88000	1.830000	1.8800	+1.622%	12,181,740	-36.170%
2024-07-11	1.8400	1.88000	1.810000	1.8500	+1.093%	16,494,965	-35.135%
2024-07-10	1.7900	1.83500	1.760000	1.8300	+3.977%	10,938,899	-34.426%
2024-07-09	1.7600	1.85000	1.740000	1.7600	+0.860%	16,429,409	-31.818%
2024-07-08	1.7200	1.80000	1.710100	1.7450	+0.867%	10,941,824	-31.232%
2024-07-05	1.7200	1.74500	1.700000	1.7300	0.000%	10,142,707	-30.636%
2024-07-03	1.6600	1.79000	1.650000	1.7300	+4.848%	16,944,982	-30.636%
2024-07-02	1.6700	1.68000	1.650000	1.6500	-1.786%	8,027,110	-27.273%
2024-07-01	1.6700	1.73000	1.660000	1.6800	+1.205%	10,543,041	-28.571%
2024-06-28	1.7200	1.73000	1.660000	1.6600	-4.046%	11,705,470	-27.711%
2024-06-27	1.6600	1.74000	1.650000	1.7300	+2.367%	13,372,489	-30.636%
2024-06-26	1.6300	1.69000	1.610000	1.6900	+4.321%	12,496,866	-28.994%
2024-06-25	1.6600	1.67000	1.610000	1.6200	-2.410%	13,205,640	-25.926%
2024-06-24	1.6600	1.71000	1.650000	1.6600	0.000%	10,165,314	-27.711%
2024-06-21	1.6800	1.69000	1.650000	1.6600	-1.775%	11,109,785	-27.711%
2024-06-20	1.6900	1.72000	1.680000	1.6900	0.000%	9,970,111	-28.994%
2024-06-18	1.6900	1.72000	1.680000	1.6900	0.000%	7,615,054	-28.994%
2024-06-17	1.7100	1.72000	1.680000	1.6900	-0.588%	10,500,735	-28.994%
2024-06-14	1.7400	1.75000	1.680000	1.7000	-2.857%	16,564,194	-29.412%
2024-06-13	1.7600	1.79000	1.740000	1.7500	-1.130%	10,381,341	-31.429%
2024-06-12	1.7700	1.82000	1.760000	1.7700	+1.433%	19,011,449	-32.203%
2024-06-11	1.7700	1.78000	1.730000	1.7450	-1.966%	12,488,993	-31.232%
2024-06-10	1.7800	1.79000	1.740000	1.7800	+0.565%	13,261,858	-32.584%
2024-06-07	1.8000	1.81000	1.760000	1.7700	-1.117%	10,676,925	-32.203%
2024-06-06	1.7800	1.81000	1.740000	1.7900	0.000%	16,810,444	-32.961%
2024-06-05	1.7900	1.79000	1.750000	1.7900	+0.562%	10,606,782	-32.961%
2024-06-04	1.7900	1.80000	1.750000	1.7800	-0.836%	13,206,085	-32.584%
2024-06-03	1.8200	1.84000	1.780000	1.7950	-0.278%	13,333,058	-33.148%
2024-05-31	1.8300	1.84000	1.780000	1.8000	0.000%	14,063,133	-33.333%
2024-05-30	1.8200	1.88000	1.790000	1.8000	-0.552%	17,555,671	-33.333%
2024-05-29	1.8000	1.82000	1.780000	1.8100	-0.549%	10,868,406	-33.702%
2024-05-28	1.8500	1.86000	1.800000	1.8200	-1.622%	13,005,376	-34.066%
2024-05-24	1.8400	1.88000	1.830000	1.8500	+1.093%	10,216,763	-35.135%
2024-05-23	1.8900	1.89000	1.820000	1.8300	-1.613%	14,488,888	-34.426%
2024-05-22	1.9200	1.92000	1.850000	1.8600	-2.618%	14,943,082	-35.484%
2024-05-21	1.9400	1.96000	1.900000	1.9100	-1.546%	13,008,255	-37.173%
2024-05-20	2.0000	2.01000	1.890000	1.9400	-2.020%	26,973,823	-38.144%

.dark-mode .lPjNs5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lPjNs5{ color: #333333; background-color: white; border: 2px solid #333333; }TLRYTilray Brands, Inc. Common Stockstock NASDAQ

TLRY
Tilray Brands, Inc. Common Stock
stock NASDAQ