Dark

TLRY
Tilray Brands, Inc. Common Stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:58 PM EDT

3.99USD+1.269%(+0.05)3,134,642

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:28:30 AM EDT

3.95USD+0.254%(+0.01)24,204

After-hours

Sep 18, 2026 4:55:30 PM EDT

4.01USD+0.486%(+0.02)17,512

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	3.9500	4.0000	3.9200	3.9900	+1.269%	3,134,642	0.000%
2026-09-17	4.0100	4.0200	3.9100	3.9400	+0.254%	2,905,715	+1.269%
2026-09-16	4.0100	4.0200	3.8700	3.9300	-1.504%	3,831,708	+1.527%
2026-09-15	4.1200	4.1300	3.9800	3.9900	-3.623%	3,241,439	0.000%
2026-09-14	3.9900	4.2400	3.9832	4.1400	+2.985%	4,428,228	-3.623%
2026-09-11	4.1800	4.2000	4.0000	4.0200	-2.899%	3,995,750	-0.746%
2026-09-10	4.1700	4.2600	4.1000	4.1400	-1.663%	2,971,877	-3.623%
2026-09-09	4.3300	4.4155	4.1800	4.2100	-2.093%	4,952,171	-5.226%
2026-09-08	4.4900	4.5150	4.2800	4.3000	-4.444%	4,522,450	-7.209%
2026-09-04	4.5100	4.5400	4.4500	4.5000	-0.662%	2,763,965	-11.333%
2026-09-03	4.5900	4.6550	4.4400	4.5300	+0.221%	3,800,418	-11.921%
2026-09-02	4.4700	4.6700	4.4600	4.5200	+0.444%	3,219,741	-11.726%
2026-09-01	4.5200	4.6801	4.4800	4.5000	-1.532%	3,485,264	-11.333%
2026-08-31	4.5400	4.6300	4.5000	4.5700	-0.436%	2,436,376	-12.691%
2026-08-28	4.5500	4.6550	4.4900	4.5900	+0.438%	3,377,149	-13.072%
2026-08-27	4.6900	4.6950	4.5100	4.5700	-1.509%	2,873,829	-12.691%
2026-08-26	4.8400	4.8600	4.6000	4.6400	-4.918%	4,159,384	-14.009%
2026-08-25	4.7000	4.9450	4.6500	4.8800	+3.390%	3,494,749	-18.238%
2026-08-24	4.8000	4.8000	4.6100	4.7200	-2.479%	3,096,815	-15.466%
2026-08-21	4.7100	4.9400	4.7100	4.8400	+3.640%	4,314,567	-17.562%
2026-08-20	4.7600	4.8100	4.5500	4.6700	-3.313%	3,755,263	-14.561%
2026-08-19	4.4900	4.8600	4.4900	4.8300	+8.054%	5,615,493	-17.391%
2026-08-18	4.4200	4.5800	4.3800	4.4700	-0.223%	2,792,980	-10.738%
2026-08-17	4.6900	4.7100	4.4700	4.4800	-4.069%	3,132,673	-10.938%
2026-08-14	4.7000	4.7100	4.5200	4.6700	-0.638%	3,269,925	-14.561%
2026-08-13	4.6600	4.8300	4.6550	4.7000	+0.427%	2,859,059	-15.106%
2026-08-12	4.7500	4.7800	4.6300	4.6800	-2.092%	2,971,246	-14.744%
2026-08-11	4.5100	4.7800	4.4500	4.7800	+8.145%	5,685,481	-16.527%
2026-08-10	4.5300	4.6100	4.3300	4.4200	-3.282%	3,809,535	-9.729%
2026-08-07	4.5500	4.6200	4.5101	4.5700	+2.928%	3,478,459	-12.691%
2026-08-06	4.4400	4.5550	4.3600	4.4400	+0.339%	3,949,856	-10.135%
2026-08-05	4.5900	4.6250	4.3550	4.4250	-4.634%	4,652,563	-9.831%
2026-08-04	4.6400	4.7000	4.4650	4.6400	0.000%	6,409,435	-14.009%
2026-08-03	4.6500	4.9400	4.5900	4.6400	+2.203%	5,998,174	-14.009%
2026-07-31	4.2200	4.5600	4.1400	4.5400	+8.095%	6,391,577	-12.115%
2026-07-30	3.9500	4.2499	3.9400	4.2000	+5.263%	7,856,875	-5.000%
2026-07-29	4.0300	4.0400	3.6700	3.9900	-0.993%	12,360,388	0.000%
2026-07-28	4.0000	4.0951	3.9800	4.0300	0.000%	5,144,247	-0.993%
2026-07-27	3.9100	4.0800	3.9100	4.0300	+3.866%	3,718,883	-0.993%
2026-07-24	4.0000	4.0200	3.8000	3.8800	-2.757%	6,581,542	+2.835%
2026-07-23	4.1200	4.1300	3.9300	3.9900	-4.087%	4,045,320	0.000%
2026-07-22	4.2650	4.3200	4.1600	4.1600	-1.887%	2,819,999	-4.087%
2026-07-21	4.2300	4.3150	4.1950	4.2400	+0.236%	4,070,957	-5.896%
2026-07-20	4.3000	4.3400	4.1950	4.2300	-1.628%	2,991,279	-5.674%
2026-07-17	4.3500	4.3587	4.2450	4.3000	-1.149%	2,396,861	-7.209%
2026-07-16	4.3900	4.4250	4.3200	4.3500	-0.685%	3,039,405	-8.276%
2026-07-15	4.4200	4.5400	4.3100	4.3800	0.000%	3,547,451	-8.904%
2026-07-14	4.4100	4.5077	4.2700	4.3800	-1.794%	3,379,785	-8.904%
2026-07-13	4.4200	4.5850	4.3600	4.4600	+0.905%	3,812,423	-10.538%
2026-07-10	4.4400	4.5300	4.3800	4.4200	+0.683%	3,131,194	-9.729%
2026-07-09	4.3300	4.4500	4.3100	4.3900	+0.458%	3,182,941	-9.112%
2026-07-08	4.2700	4.4400	4.2000	4.3700	+1.392%	4,010,120	-8.696%
2026-07-07	4.4500	4.4500	4.2600	4.3100	-1.598%	3,432,896	-7.425%
2026-07-06	4.6000	4.6600	4.3600	4.3800	-5.195%	4,834,415	-8.904%
2026-07-02	4.4800	4.8500	4.4800	4.6200	+4.289%	5,594,016	-13.636%
2026-07-01	4.4300	4.5800	4.2800	4.4300	-1.336%	4,204,925	-9.932%
2026-06-30	4.5800	4.6300	4.4500	4.4900	-2.603%	3,753,405	-11.136%
2026-06-29	4.7000	4.7600	4.5100	4.6100	-0.647%	3,356,202	-13.449%
2026-06-26	4.4600	4.6600	4.4301	4.6400	+4.036%	3,237,709	-14.009%
2026-06-25	4.5700	4.6300	4.4100	4.4600	-2.832%	3,563,623	-10.538%
2026-06-24	4.5800	4.6900	4.5500	4.5900	-0.434%	2,865,215	-13.072%
2026-06-23	4.5200	4.7327	4.5200	4.6100	+0.436%	2,626,310	-13.449%
2026-06-22	4.6800	4.8250	4.5800	4.5900	-2.960%	3,525,618	-13.072%
2026-06-18	4.7500	4.7950	4.6300	4.7300	-0.421%	3,559,861	-15.645%
2026-06-17	4.9100	4.9650	4.7100	4.7500	-2.664%	4,106,640	-16.000%
2026-06-16	5.0200	5.1500	4.8500	4.8800	-2.595%	3,517,969	-18.238%
2026-06-15	5.0700	5.1900	4.9600	5.0100	+0.602%	3,900,772	-20.359%
2026-06-12	5.1300	5.1750	4.9400	4.9800	-2.734%	3,178,588	-19.880%
2026-06-11	5.0100	5.1300	4.9000	5.1200	+1.992%	2,792,751	-22.070%
2026-06-10	5.1100	5.3200	5.0200	5.0200	-2.901%	3,160,318	-20.518%
2026-06-09	5.0200	5.4600	5.0100	5.1700	+2.783%	4,912,290	-22.824%
2026-06-08	5.0000	5.1300	4.8750	5.0300	+1.822%	3,843,518	-20.676%
2026-06-05	5.3300	5.4811	4.8500	4.9400	-4.817%	7,843,023	-19.231%
2026-06-04	5.1000	5.2800	5.0950	5.1900	+1.566%	2,985,313	-23.121%
2026-06-03	5.3300	5.3500	5.1100	5.1100	-5.019%	3,688,628	-21.918%
2026-06-02	5.4700	5.5099	5.3600	5.3800	-2.004%	2,463,150	-25.836%
2026-06-01	5.4500	5.6150	5.4000	5.4900	-0.363%	3,321,347	-27.322%
2026-05-29	5.6300	5.6500	5.4750	5.5100	-2.478%	3,320,343	-27.586%
2026-05-28	5.4800	5.7050	5.4100	5.6500	+1.802%	4,375,417	-29.381%
2026-05-27	5.4300	5.6900	5.4300	5.5500	+1.835%	3,330,705	-28.108%
2026-05-26	5.4450	5.5300	5.3400	5.4500	+3.025%	2,955,707	-26.789%
2026-05-22	5.4800	5.5353	5.2900	5.2900	-3.114%	2,107,785	-24.575%
2026-05-21	5.3500	5.4900	5.2600	5.4600	+0.924%	2,456,289	-26.923%
2026-05-20	5.2600	5.4800	5.1850	5.4100	+3.839%	3,426,693	-26.248%
2026-05-19	5.1800	5.2400	5.0930	5.2100	+0.579%	2,129,029	-23.417%
2026-05-18	5.2900	5.3100	5.1000	5.1800	-2.632%	3,481,144	-22.973%
2026-05-15	5.3600	5.4500	5.2200	5.3200	-3.273%	4,339,270	-25.000%
2026-05-14	5.4400	5.5400	5.3550	5.5000	+0.733%	2,834,470	-27.455%
2026-05-13	5.3500	5.5150	5.2800	5.4600	+0.924%	3,275,300	-26.923%
2026-05-12	5.4600	5.4800	5.3435	5.4100	-1.815%	2,802,361	-26.248%
2026-05-11	5.5000	5.6200	5.4700	5.5100	-0.899%	3,616,108	-27.586%
2026-05-08	5.6500	5.6600	5.4750	5.5600	-1.767%	4,392,335	-28.237%
2026-05-07	5.7500	5.8600	5.5900	5.6600	-1.736%	4,027,733	-29.505%
2026-05-06	5.7800	5.9000	5.7200	5.7600	+1.230%	4,405,436	-30.729%
2026-05-05	5.9100	5.9600	5.6629	5.6900	-3.559%	6,266,300	-29.877%
2026-05-04	6.1500	6.3200	5.8900	5.9000	-4.221%	6,326,191	-32.373%
2026-05-01	6.2400	6.3300	6.0600	6.1600	-1.282%	4,114,030	-35.227%
2026-04-30	6.1600	6.2900	6.0850	6.2400	+1.629%	4,493,877	-36.058%
2026-04-29	6.4400	6.4700	5.9800	6.1400	-6.402%	7,322,294	-35.016%
2026-04-28	6.7200	6.8300	6.5300	6.5600	-4.790%	4,552,193	-39.177%
2026-04-27	6.7000	6.9600	6.4850	6.8900	+2.074%	7,124,546	-42.090%
2026-04-24	6.8650	6.9200	6.6500	6.7500	-2.738%	8,566,930	-40.889%
2026-04-23	9.3000	9.3400	6.8200	6.9400	-11.817%	42,828,692	-42.507%
2026-04-22	7.0050	8.1600	6.9600	7.8700	+14.224%	29,406,444	-49.301%
2026-04-21	7.1400	7.1500	6.7900	6.8900	-3.636%	4,284,181	-42.090%
2026-04-20	6.8300	7.2300	6.8100	7.1500	+4.227%	5,215,532	-44.196%
2026-04-17	6.9700	7.1650	6.8550	6.8600	+1.031%	3,541,200	-41.837%
2026-04-16	6.9700	6.9900	6.7200	6.7900	-2.302%	2,719,325	-41.237%
2026-04-15	6.7600	6.9800	6.7400	6.9500	+0.579%	2,913,384	-42.590%
2026-04-14	6.9000	7.0900	6.8100	6.9100	+2.827%	2,615,067	-42.258%
2026-04-13	6.4800	6.7800	6.3600	6.7200	+2.283%	2,857,715	-40.625%
2026-04-10	6.7550	6.9200	6.5500	6.5700	-2.232%	1,828,631	-39.269%
2026-04-09	6.7100	6.8700	6.5200	6.7200	-0.444%	2,374,666	-40.625%
2026-04-08	6.8000	6.9400	6.6700	6.7500	+4.489%	3,160,588	-40.889%
2026-04-07	6.5400	6.6300	6.3800	6.4600	-3.003%	2,318,168	-38.235%
2026-04-06	6.6200	6.9500	6.5000	6.6600	+1.679%	3,635,781	-40.090%
2026-04-02	6.0700	6.6600	5.8900	6.5500	+6.678%	5,709,474	-39.084%
2026-04-01	6.6100	6.7800	6.0600	6.1400	-5.100%	5,629,589	-35.016%
2026-03-31	6.0300	6.4700	6.0300	6.4700	+8.013%	3,795,438	-38.331%
2026-03-30	6.3200	6.3950	5.9300	5.9900	-5.222%	2,770,126	-33.389%
2026-03-27	6.5400	6.6500	6.2800	6.3200	-3.364%	2,053,821	-36.867%
2026-03-26	6.9100	6.9442	6.5200	6.5400	-5.764%	1,927,454	-38.991%
2026-03-25	6.7600	7.0799	6.7500	6.9400	+4.204%	3,145,123	-42.507%
2026-03-24	6.4100	6.7200	6.3100	6.6600	+3.256%	1,626,097	-40.090%
2026-03-23	6.2500	6.5000	6.1200	6.4500	+3.865%	2,591,126	-38.140%
2026-03-20	6.6300	6.6300	6.1500	6.2100	-6.757%	3,513,382	-35.749%
2026-03-19	6.5800	6.7050	6.4601	6.6600	-1.040%	2,377,764	-40.090%
2026-03-18	6.9000	6.9499	6.7200	6.7300	-3.165%	1,777,254	-40.713%
2026-03-17	6.9300	7.0750	6.8600	6.9500	+0.725%	1,711,234	-42.590%
2026-03-16	6.9800	7.0850	6.8700	6.9000	+0.145%	1,646,006	-42.174%
2026-03-13	7.0000	7.1400	6.8100	6.8900	-0.863%	1,868,774	-42.090%
2026-03-12	7.1200	7.2400	6.9300	6.9500	-3.740%	2,437,421	-42.590%
2026-03-11	7.2000	7.4500	7.1701	7.2200	+0.278%	1,999,457	-44.737%
2026-03-10	7.3600	7.5000	7.1650	7.2000	-2.041%	2,566,213	-44.583%
2026-03-09	7.0800	7.3950	6.8300	7.3500	+1.942%	3,306,823	-45.714%
2026-03-06	6.9700	7.3000	6.8600	7.2100	+2.125%	2,713,634	-44.660%
2026-03-05	7.3000	7.3800	6.9700	7.0600	-3.288%	3,533,093	-43.484%
2026-03-04	7.3500	7.6669	7.2800	7.3000	-0.815%	2,431,470	-45.342%
2026-03-03	7.4000	7.5400	7.2200	7.3600	-3.158%	4,078,001	-45.788%
2026-03-02	7.5200	7.7500	7.3900	7.6000	-3.431%	2,796,097	-47.500%
2026-02-27	7.8100	8.0100	7.7700	7.8700	-1.502%	2,507,975	-49.301%
2026-02-26	7.7900	8.0300	7.7600	7.9900	+2.043%	2,184,579	-50.063%
2026-02-25	8.0000	8.0900	7.7950	7.8300	-1.136%	1,738,855	-49.042%
2026-02-24	7.5100	7.9700	7.5100	7.9200	+4.901%	2,246,609	-49.621%
2026-02-23	7.6500	7.6700	7.4400	7.5500	-2.581%	2,936,065	-47.152%
2026-02-20	7.8400	7.9600	7.6550	7.7500	-1.774%	2,559,412	-48.516%
2026-02-19	7.5300	7.9050	7.4300	7.8900	+4.090%	2,308,334	-49.430%
2026-02-18	7.4000	7.8900	7.3300	7.5800	+0.932%	2,979,514	-47.361%
2026-02-17	7.4600	7.5999	7.2550	7.5100	0.000%	2,415,358	-46.871%
2026-02-13	7.5200	7.7500	7.4400	7.5100	+0.267%	2,947,658	-46.871%
2026-02-12	7.6500	7.8350	7.4100	7.4900	-1.706%	1,832,766	-46.729%
2026-02-11	7.8500	7.8800	7.4500	7.6200	-2.682%	2,491,573	-47.638%
2026-02-10	7.7100	8.3050	7.6000	7.8300	+1.688%	3,208,585	-49.042%
2026-02-09	7.4900	7.7850	7.4200	7.7000	+1.583%	2,416,144	-48.182%
2026-02-06	7.2000	7.6500	7.1600	7.5800	+7.518%	3,110,787	-47.361%
2026-02-05	7.4200	7.4800	6.9650	7.0500	-7.237%	3,802,601	-43.404%
2026-02-04	7.7900	8.0300	7.3600	7.6000	-2.314%	4,049,989	-47.500%
2026-02-03	7.5500	7.8699	7.4900	7.7800	+4.570%	3,816,925	-48.715%
2026-02-02	7.4500	7.6500	7.3800	7.4400	-0.268%	2,660,079	-46.371%
2026-01-30	7.5500	7.6700	7.4450	7.4600	-2.100%	2,831,253	-46.515%
2026-01-29	7.7500	7.8600	7.5500	7.6200	-2.930%	3,238,871	-47.638%
2026-01-28	8.3900	8.4600	7.8200	7.8500	-6.770%	6,670,361	-49.172%
2026-01-27	8.7300	8.7600	8.4000	8.4200	-3.551%	3,757,929	-52.613%
2026-01-26	8.9700	9.0100	8.6800	8.7300	-3.536%	2,675,493	-54.296%
2026-01-23	9.0600	9.2990	8.9200	9.0500	-0.876%	2,737,533	-55.912%
2026-01-22	8.7900	9.3100	8.7600	9.1300	+5.306%	3,608,902	-56.298%
2026-01-21	8.7500	8.9700	8.6100	8.6700	-0.914%	3,661,644	-53.979%
2026-01-20	9.0000	9.1700	8.6700	8.7500	-7.456%	6,097,430	-54.400%
2026-01-16	9.6100	9.6799	9.3600	9.4550	-2.626%	3,005,681	-57.800%
2026-01-15	9.7320	10.1280	9.6050	9.7100	-1.919%	4,435,052	-58.908%
2026-01-14	9.3600	10.0350	9.3507	9.9000	+5.431%	5,574,821	-59.697%
2026-01-13	9.3700	9.6800	9.2000	9.3900	+0.968%	5,298,388	-57.508%
2026-01-12	9.0500	9.9500	8.8800	9.3000	+1.307%	9,053,601	-57.097%
2026-01-09	10.0500	10.0999	9.1200	9.1800	+0.548%	16,614,822	-56.536%
2026-01-08	8.9200	9.2100	8.7900	9.1300	+1.557%	8,828,874	-56.298%
2026-01-07	9.2600	9.2650	8.9400	8.9900	-2.916%	5,128,178	-55.617%
2026-01-06	9.5000	9.5608	8.8100	9.2600	-2.475%	7,175,248	-56.911%
2026-01-05	9.7600	9.7600	9.2900	9.4950	-2.315%	5,859,075	-57.978%
2026-01-02	9.2300	9.8500	9.2000	9.7200	+7.641%	6,226,704	-58.951%
2025-12-31	8.9300	9.2500	8.8400	9.0300	+0.111%	5,349,660	-55.814%
2025-12-30	9.2300	9.5500	8.9650	9.0200	-2.592%	6,784,292	-55.765%
2025-12-29	9.4500	9.7899	9.1800	9.2600	-3.542%	5,645,635	-56.911%
2025-12-26	10.1000	10.1199	9.5200	9.6000	-5.419%	6,600,105	-58.438%
2025-12-24	10.7050	10.7100	9.9700	10.1500	-3.609%	4,533,705	-60.690%
2025-12-23	10.2000	10.9500	9.8200	10.5300	+1.056%	13,595,915	-62.108%
2025-12-22	11.1200	11.3400	10.3800	10.4200	-6.631%	11,349,851	-61.708%
2025-12-19	12.1100	12.1897	11.0000	11.1600	-9.562%	22,553,395	-64.247%
2025-12-18	13.5000	15.6995	12.0900	12.3400	-4.193%	67,931,995	-67.666%
2025-12-17	14.1700	14.7000	12.7300	12.8800	-7.604%	30,853,977	-69.022%
2025-12-16	10.5100	14.5465	10.5000	13.9400	+27.539%	47,410,519	-71.377%
2025-12-15	12.3900	12.5899	10.7700	10.9300	-10.041%	41,028,560	-63.495%
2025-12-12	11.6400	12.4100	10.2800	12.1500	+44.128%	84,198,046	-67.160%
2025-12-11	8.1200	8.5900	8.0800	8.4300	+2.058%	6,525,305	-52.669%
2025-12-10	8.0250	8.6400	7.8500	8.2600	+2.101%	6,439,057	-51.695%
2025-12-09	7.1600	8.1800	7.1000	8.0900	+12.361%	8,633,917	-50.680%
2025-12-08	7.3200	7.5200	7.1400	7.2000	-2.041%	4,124,834	-44.583%
2025-12-05	7.2500	7.4800	7.0600	7.3500	+1.801%	8,205,401	-45.714%
2025-12-04	7.0500	7.3793	6.9000	7.2200	+2.266%	9,016,112	-44.737%
2025-12-03	7.6500	7.6745	7.0300	7.0600	-8.431%	8,745,437	-43.484%
2025-12-02	7.8000	8.9798	7.1650	7.7100	-1.457%	9,051,585	-48.249%
2025-12-01	7.9020	8.1250	7.7080	7.8240	-3.764%	5,384,597	-49.003%
2025-11-28	8.8510	8.9990	8.0020	8.1300	-21.068%	9,855,973	-50.923%
2025-11-26	10.0000	10.6000	9.8610	10.3000	+4.760%	3,919,722	-61.262%
2025-11-25	9.5690	10.2000	9.2050	9.8320	+1.886%	1,949,206	-59.418%
2025-11-24	9.2500	10.1000	9.2000	9.6500	+6.524%	3,556,207	-58.653%
2025-11-21	9.1000	9.4950	8.7500	9.0590	+0.756%	2,943,478	-55.955%
2025-11-20	10.1000	10.4000	8.9350	8.9910	-6.538%	4,221,999	-55.622%
2025-11-19	10.3000	10.4000	9.2650	9.6200	-6.602%	5,866,455	-58.524%
2025-11-18	10.0500	10.5000	10.0000	10.3000	0.000%	4,149,844	-61.262%
2025-11-17	10.6000	10.9000	10.1000	10.3000	-4.630%	4,877,726	-61.262%
2025-11-14	10.7000	11.2650	10.6000	10.8000	-4.425%	5,920,503	-63.056%
2025-11-13	11.8000	12.2000	11.2000	11.3000	-8.130%	5,504,356	-64.690%
2025-11-12	12.8000	13.1000	12.2000	12.3000	-4.651%	3,439,051	-67.561%
2025-11-11	12.9000	13.2000	12.7000	12.9000	-1.527%	3,027,597	-69.070%
2025-11-10	12.9000	13.3000	12.7000	13.1000	+5.645%	4,204,953	-69.542%
2025-11-07	12.0000	12.5000	11.7000	12.4000	+2.479%	3,809,660	-67.823%
2025-11-06	12.6500	12.8000	12.0000	12.1000	-5.469%	3,634,960	-67.025%
2025-11-05	12.4000	13.1000	12.4000	12.8000	+3.226%	3,756,356	-68.828%
2025-11-04	12.3500	12.8000	12.1000	12.4000	-5.344%	4,901,485	-67.823%
2025-11-03	13.5000	13.5000	12.9000	13.1000	-2.239%	3,100,354	-69.542%
2025-10-31	13.0000	13.6000	13.0000	13.4000	+3.876%	4,051,312	-70.224%
2025-10-30	13.4000	13.6000	12.8000	12.9000	-5.147%	7,608,368	-69.070%
2025-10-29	13.7000	14.2000	13.4000	13.6000	-1.449%	5,962,961	-70.662%
2025-10-28	14.7000	14.7000	13.7000	13.8000	-6.122%	7,382,270	-71.087%
2025-10-27	15.3000	15.3000	14.3000	14.7000	-1.342%	6,722,681	-72.857%
2025-10-24	14.8500	15.3000	14.8000	14.9000	+0.676%	4,887,863	-73.221%
2025-10-23	14.4000	15.4000	14.3000	14.8000	+2.069%	5,377,533	-73.041%
2025-10-22	14.7000	14.8000	14.0000	14.5000	-2.027%	8,880,635	-72.483%
2025-10-21	15.5000	15.6000	14.8000	14.8000	-5.732%	5,969,663	-73.041%
2025-10-20	15.6000	16.2000	15.4000	15.7000	+0.641%	5,638,640	-74.586%
2025-10-17	14.9000	15.7000	14.8000	15.6000	+1.299%	6,811,540	-74.423%
2025-10-16	16.8000	16.8790	15.2000	15.4000	-8.333%	8,280,953	-74.091%
2025-10-15	16.6000	18.4000	15.7000	16.8000	+5.000%	12,240,417	-76.250%
2025-10-14	16.4000	16.6000	15.9000	16.0000	-5.325%	7,552,045	-75.063%
2025-10-13	18.1000	18.2000	16.5000	16.9000	-1.744%	5,524,234	-76.391%
2025-10-10	20.1000	20.2000	17.1000	17.2000	-18.095%	15,219,960	-76.802%
2025-10-09	19.9000	23.2000	19.3000	21.0000	+22.093%	30,286,340	-81.000%
2025-10-08	17.3000	17.7000	16.1000	17.2000	+0.585%	11,130,611	-76.802%
2025-10-07	15.8000	17.4000	15.7000	17.1000	+8.228%	12,608,335	-76.667%
2025-10-06	16.4500	16.5000	15.1000	15.8000	-2.469%	8,739,192	-74.747%
2025-10-03	16.4500	17.0000	15.9000	16.2000	+0.621%	8,487,421	-75.370%
2025-10-02	16.7000	18.8000	15.9000	16.1000	-2.719%	11,869,027	-75.217%
2025-10-01	16.7200	17.4000	16.4000	16.5500	-4.335%	8,444,457	-75.891%
2025-09-30	17.3000	18.2000	16.2000	17.3000	-6.486%	16,306,196	-76.936%
2025-09-29	13.5500	18.6000	13.4000	18.5000	+60.870%	37,379,869	-78.432%
2025-09-26	11.8000	12.1000	11.4000	11.5000	-3.361%	4,340,149	-65.304%
2025-09-25	12.3000	12.4000	11.7000	11.9000	-5.556%	5,728,478	-66.471%
2025-09-24	12.4000	13.2990	12.3000	12.6000	+1.613%	4,200,456	-68.333%
2025-09-23	11.9000	13.0000	11.8000	12.4000	+3.333%	5,502,169	-67.823%
2025-09-22	12.0000	12.2000	11.6000	12.0000	-0.826%	2,581,072	-66.750%
2025-09-19	12.5500	12.7000	12.0000	12.1000	-3.968%	3,270,015	-67.025%
2025-09-18	12.1000	12.9000	11.9000	12.6000	+5.882%	4,981,230	-68.333%
2025-09-17	12.2000	12.5000	11.7000	11.9000	-2.459%	3,601,220	-66.471%
2025-09-16	11.8000	12.6000	11.5000	12.2000	+3.390%	3,794,301	-67.295%
2025-09-15	11.2000	11.9000	11.1000	11.8000	+5.357%	3,632,407	-66.186%
2025-09-12	11.0000	11.5000	10.8000	11.2000	+5.660%	4,675,040	-64.375%
2025-09-11	10.6000	11.1000	10.3000	10.6000	-2.752%	5,263,825	-62.358%
2025-09-10	11.4000	11.4000	10.8000	10.9000	-4.386%	4,006,984	-63.394%
2025-09-09	11.0000	11.7000	10.9000	11.4000	+1.786%	4,313,564	-65.000%
2025-09-08	11.9000	11.9000	10.9000	11.2000	-5.882%	5,561,847	-64.375%
2025-09-05	11.6000	12.2000	11.4000	11.9000	+3.478%	4,118,992	-66.471%
2025-09-04	11.8000	11.9000	11.0000	11.5000	-2.954%	4,280,750	-65.304%
2025-09-03	12.6000	12.8000	11.5000	11.8500	-5.200%	5,050,940	-66.329%
2025-09-02	12.8000	13.3000	12.1000	12.5000	-9.420%	5,497,675	-68.080%
2025-08-29	14.4000	14.5500	13.6000	13.8000	-6.122%	5,126,244	-71.087%
2025-08-28	14.2000	15.0000	13.6000	14.7000	+7.299%	8,619,204	-72.857%
2025-08-27	14.4000	14.6000	13.5000	13.7000	-5.517%	7,663,890	-70.876%
2025-08-26	15.2500	15.5000	13.6500	14.5000	+4.317%	14,411,281	-72.483%
2025-08-25	12.5000	14.1000	12.3000	13.9000	+20.870%	15,439,547	-71.295%
2025-08-22	11.3000	11.8000	10.9000	11.5000	+3.604%	5,163,424	-65.304%
2025-08-21	10.4000	11.4000	10.3000	11.1000	+4.717%	4,623,990	-64.054%
2025-08-20	10.5000	10.9000	10.1000	10.6000	0.000%	3,718,057	-62.358%
2025-08-19	11.3000	11.3990	10.2000	10.6000	-7.018%	4,271,146	-62.358%
2025-08-18	11.0000	11.9000	10.7000	11.4000	+10.680%	5,737,131	-65.000%
2025-08-15	12.2000	12.5000	10.2000	10.3000	-12.712%	9,005,107	-61.262%
2025-08-14	11.5000	13.7000	11.3000	11.8000	-5.600%	15,511,573	-66.186%
2025-08-13	9.6100	12.5000	9.5870	12.5000	+31.510%	19,056,480	-68.080%
2025-08-12	11.0500	11.9960	9.4430	9.5050	+3.315%	29,143,757	-58.022%
2025-08-11	7.8710	9.2000	7.2000	9.2000	+41.822%	26,829,681	-56.630%
2025-08-08	6.5720	6.8000	6.4210	6.4870	-0.277%	2,882,749	-38.492%
2025-08-07	6.2510	6.5260	6.2110	6.5050	+5.395%	1,590,668	-38.663%
2025-08-06	6.3430	6.6000	6.1310	6.1720	-2.925%	2,193,440	-35.353%
2025-08-05	6.0900	6.4200	6.0300	6.3580	+4.607%	2,372,520	-37.244%
2025-08-04	5.7800	6.1350	5.6980	6.0780	+6.875%	1,893,757	-34.353%
2025-08-01	5.6000	6.2070	5.5100	5.6870	-2.100%	2,051,417	-29.840%
2025-07-31	6.1600	6.3470	5.6250	5.8090	-5.144%	2,994,667	-31.313%
2025-07-30	5.9110	6.1890	5.8180	6.1240	+6.154%	3,344,134	-34.847%
2025-07-29	6.0000	6.2900	5.5100	5.7690	-17.550%	7,147,529	-30.837%
2025-07-28	6.9200	7.0920	6.7000	6.9970	+1.627%	3,973,117	-42.976%
2025-07-25	7.0730	7.1000	6.5000	6.8850	-2.035%	3,997,339	-42.048%
2025-07-24	7.2800	7.4000	6.9500	7.0280	-4.524%	3,085,645	-43.227%
2025-07-23	8.3000	8.3020	7.1000	7.3610	-6.337%	7,104,498	-45.795%
2025-07-22	7.0000	7.9000	6.8600	7.8590	+16.689%	9,015,643	-49.230%
2025-07-21	6.2900	6.9450	6.2400	6.7350	+8.402%	4,158,503	-40.757%
2025-07-18	6.1430	6.5830	6.1430	6.2130	+1.636%	2,924,376	-35.780%
2025-07-17	6.0270	6.3300	5.9200	6.1130	+1.427%	2,047,780	-34.729%
2025-07-16	5.9850	6.2180	5.9400	6.0270	+1.584%	2,337,228	-33.798%
2025-07-15	6.6920	6.7380	5.8500	5.9330	-9.668%	3,744,981	-32.749%
2025-07-14	5.8440	6.5700	5.7880	6.5680	+13.144%	3,390,197	-39.251%
2025-07-11	6.2940	6.3000	5.8000	5.8050	-8.884%	3,547,081	-31.266%
2025-07-10	6.7420	6.8000	6.2000	6.3710	-5.629%	5,128,718	-37.372%
2025-07-09	6.1000	7.0030	5.8300	6.7510	+14.366%	12,563,969	-40.898%
2025-07-08	5.1000	6.0000	4.9280	5.9030	+17.263%	9,138,610	-32.407%
2025-07-07	5.3300	5.3400	4.8210	5.0340	-6.553%	4,785,631	-20.739%
2025-07-03	4.8950	5.4930	4.6000	5.3870	+11.026%	4,304,420	-25.933%
2025-07-02	4.2000	4.9240	4.2000	4.8520	+15.085%	4,114,916	-17.766%
2025-07-01	4.1050	4.2500	4.0700	4.2160	+1.737%	1,011,738	-5.361%
2025-06-30	4.0340	4.1880	3.9300	4.1440	+3.419%	1,780,817	-3.716%
2025-06-27	4.1360	4.2300	3.9500	4.0070	-2.837%	1,283,076	-0.424%
2025-06-26	3.9680	4.1500	3.9400	4.1240	+4.723%	1,956,041	-3.249%
2025-06-25	3.8200	3.9520	3.7620	3.9380	+3.143%	1,642,813	+1.320%
2025-06-24	3.7100	3.8500	3.6510	3.8180	+5.908%	2,858,906	+4.505%
2025-06-23	3.6000	3.6700	3.5070	3.6050	+0.139%	2,667,373	+10.680%
2025-06-20	3.8600	3.8700	3.6000	3.6000	-6.079%	4,344,786	+10.833%
2025-06-18	3.8830	3.8970	3.7250	3.8330	-0.234%	5,079,089	+4.096%
2025-06-17	4.1810	4.2310	3.8010	3.8420	-9.065%	3,216,778	+3.852%
2025-06-16	4.1000	4.2880	4.1000	4.2250	+4.579%	1,645,631	-5.562%
2025-06-13	4.1000	4.1930	4.0020	4.0400	-2.955%	1,123,264	-1.238%
2025-06-12	4.2900	4.3000	4.1270	4.1630	-2.231%	1,694,156	-4.156%
2025-06-11	4.2030	4.6000	4.0920	4.2580	+1.453%	4,535,799	-6.294%
2025-06-10	4.0800	4.2000	4.0310	4.1970	+2.366%	2,449,891	-4.932%
2025-06-09	4.0510	4.1810	3.9700	4.1000	+1.085%	2,820,763	-2.683%
2025-06-06	3.9260	4.0670	3.8980	4.0560	+4.482%	2,879,581	-1.627%
2025-06-05	4.0650	4.1180	3.8200	3.8820	-5.109%	3,301,260	+2.782%
2025-06-04	4.0230	4.1490	3.9620	4.0910	+2.173%	2,982,848	-2.469%
2025-06-03	4.1000	4.1660	3.8000	4.0040	-1.646%	6,700,650	-0.350%
2025-06-02	4.2460	4.3060	3.7000	4.0710	-4.369%	3,493,663	-1.990%
2025-05-30	4.5500	4.6500	4.2570	4.2570	-8.373%	2,557,705	-6.272%
2025-05-29	4.5000	4.6640	4.4570	4.6460	+3.313%	1,683,327	-14.120%
2025-05-28	4.4900	4.7190	4.4600	4.4970	+1.444%	2,292,445	-11.274%
2025-05-27	4.5070	4.5790	4.3800	4.4330	+0.203%	1,594,312	-9.993%
2025-05-23	4.4000	4.4340	4.2600	4.4240	-1.029%	1,472,524	-9.810%
2025-05-22	4.4600	4.5000	4.3000	4.4700	+3.257%	1,593,597	-10.738%
2025-05-21	4.5000	4.7200	4.3020	4.3290	-4.416%	3,093,297	-7.831%
2025-05-20	4.5650	4.6900	4.4500	4.5290	-0.044%	1,898,405	-11.901%
2025-05-19	4.8000	4.8900	4.4510	4.5310	-8.465%	2,246,362	-11.940%
2025-05-16	4.4000	4.9629	4.3600	4.9500	+12.500%	3,831,414	-19.394%
2025-05-15	4.4350	4.4425	4.1700	4.4000	-0.317%	2,280,438	-9.318%
2025-05-14	4.4940	4.6000	4.3500	4.4140	-1.998%	1,261,324	-9.606%
2025-05-13	4.5940	4.6880	4.4410	4.5040	-1.938%	2,056,253	-11.412%
2025-05-12	4.4460	4.6000	4.2750	4.5930	+7.363%	2,689,371	-13.129%
2025-05-09	4.4230	4.5000	4.2020	4.2780	-3.278%	1,494,263	-6.732%
2025-05-08	4.3860	4.5200	4.3200	4.4230	+2.313%	2,222,822	-9.790%
2025-05-07	4.2100	4.4200	4.2060	4.3230	+2.684%	1,258,567	-7.703%
2025-05-06	4.3950	4.4400	4.1380	4.2100	-4.188%	2,387,685	-5.226%
2025-05-05	4.5800	4.5800	4.3500	4.3940	-3.450%	2,011,734	-9.194%
2025-05-02	4.8970	4.9000	4.5390	4.5510	-6.262%	2,244,763	-12.327%
2025-05-01	4.8610	5.0000	4.8060	4.8550	+0.082%	1,747,806	-17.817%
2025-04-30	4.8000	4.9899	4.6250	4.8510	-0.960%	2,766,399	-17.749%
2025-04-29	4.7860	5.2450	4.7050	4.8980	+2.705%	2,821,432	-18.538%
2025-04-28	4.9950	5.0400	4.6710	4.7690	-2.094%	1,556,957	-16.335%
2025-04-25	5.0000	5.1200	4.8100	4.8710	-1.056%	3,087,730	-18.087%
2025-04-24	4.4990	4.9300	4.3750	4.9230	+11.810%	4,015,791	-18.952%
2025-04-23	4.7880	4.8600	4.3900	4.4030	-3.844%	2,354,720	-9.380%
2025-04-22	4.5000	4.6380	4.4400	4.5790	+2.301%	2,187,238	-12.863%
2025-04-21	4.3930	4.6470	4.3570	4.4760	-0.533%	1,403,565	-10.858%
2025-04-17	4.6830	4.8380	4.3000	4.5000	-5.422%	4,427,247	-11.333%
2025-04-16	4.7250	5.2000	4.6000	4.7580	+0.635%	3,089,681	-16.141%
2025-04-15	4.8000	4.8650	4.6660	4.7280	-2.876%	1,982,819	-15.609%
2025-04-14	4.8850	4.9500	4.6370	4.8680	-0.123%	2,910,934	-18.036%
2025-04-11	5.0480	5.0500	4.7020	4.8740	-3.562%	2,291,299	-18.137%
2025-04-10	5.2000	5.2000	4.7510	5.0540	-4.659%	2,829,928	-21.053%
2025-04-09	4.4910	5.3380	4.4000	5.3010	+16.174%	3,208,322	-24.731%
2025-04-08	5.7340	5.7850	4.5070	4.5630	-21.233%	6,271,479	-12.558%
2025-04-07	5.6020	5.9790	5.4100	5.7930	-2.178%	2,449,236	-31.124%
2025-04-04	5.9000	5.9420	5.5350	5.9220	-4.159%	2,222,243	-32.624%
2025-04-03	6.2320	6.4250	6.1100	6.1790	-5.143%	1,216,880	-35.426%
2025-04-02	6.3750	6.6350	6.3750	6.5140	-0.428%	989,079	-38.747%
2025-04-01	6.5000	6.7260	6.4010	6.5420	-0.502%	1,488,622	-39.009%
2025-03-31	6.4130	6.6000	6.0700	6.5750	-0.785%	1,766,023	-39.316%

.dark-mode .l0SkY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0SkY0{ color: #333333; background-color: white; border: 2px solid #333333; }TLRYTilray Brands, Inc. Common Stockstock NASDAQ

TLRY
Tilray Brands, Inc. Common Stock
stock NASDAQ