Tilray Brands, Inc. TLRY
2.43 USD -0.06 (-2.41%)
Regular-session close
2.43 0.00 +0.14%
After hours · Nov 13, 7:59 PM ET
2.41 Day range 2.53
2.43 52-week range 13.94
- YTD
- -73.09%
- 1 year
- -78.50%
TLRY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.50 | 2.53 | 2.41 | 2.43 | -0.06 | -2.41% | 2,469,403 |
| Nov 12, 2026 | 2.55 | 2.56 | 2.47 | 2.49 | -0.12 | -4.60% | 3,725,000 |
| Nov 11, 2026 | 2.66 | 2.69 | 2.50 | 2.61 | -0.04 | -1.51% | 6,542,200 |
| Nov 10, 2026 | 2.81 | 2.85 | 2.63 | 2.65 | -0.20 | -7.02% | 4,340,900 |
| Nov 9, 2026 | 2.93 | 2.94 | 2.81 | 2.85 | -0.07 | -2.40% | 3,271,000 |
| Nov 6, 2026 | 2.83 | 2.94 | 2.75 | 2.92 | +0.11 | +3.91% | 4,466,800 |
| Nov 5, 2026 | 2.94 | 2.98 | 2.71 | 2.81 | -0.15 | -5.07% | 6,742,500 |
| Nov 4, 2026 | 2.79 | 3.00 | 2.78 | 2.96 | +0.31 | +11.70% | 12,713,800 |
| Nov 3, 2026 | 2.63 | 2.74 | 2.61 | 2.65 | +0.10 | +3.92% | 5,183,000 |
| Nov 2, 2026 | 2.58 | 2.66 | 2.52 | 2.55 | +0.02 | +0.79% | 4,615,900 |
| Oct 30, 2026 | 2.65 | 2.67 | 2.49 | 2.53 | -0.11 | -4.17% | 4,926,100 |
| Oct 29, 2026 | 2.68 | 2.69 | 2.62 | 2.64 | -0.05 | -1.86% | 4,210,000 |
| Oct 28, 2026 | 2.76 | 2.77 | 2.62 | 2.69 | -0.08 | -2.89% | 7,273,500 |
| Oct 27, 2026 | 2.75 | 2.80 | 2.72 | 2.77 | +0.05 | +1.84% | 2,511,800 |
| Oct 26, 2026 | 2.79 | 2.80 | 2.68 | 2.72 | -0.09 | -3.20% | 3,406,700 |
| Oct 23, 2026 | 2.93 | 2.93 | 2.80 | 2.81 | -0.12 | -4.10% | 3,775,500 |
| Oct 22, 2026 | 2.90 | 3.00 | 2.81 | 2.93 | +0.01 | +0.34% | 6,465,500 |
| Oct 21, 2026 | 3.06 | 3.07 | 2.91 | 2.92 | -0.11 | -3.63% | 4,305,200 |
| Oct 20, 2026 | 3.03 | 3.10 | 3.01 | 3.03 | 0.00 | 0.00% | 2,902,400 |
| Oct 19, 2026 | 3.05 | 3.07 | 3.00 | 3.03 | -0.01 | -0.33% | 2,546,600 |
| Oct 16, 2026 | 3.25 | 3.26 | 3.03 | 3.04 | -0.17 | -5.30% | 3,039,100 |
| Oct 15, 2026 | 3.09 | 3.28 | 3.07 | 3.21 | +0.07 | +2.23% | 2,670,200 |
| Oct 14, 2026 | 3.24 | 3.29 | 3.10 | 3.14 | -0.13 | -3.98% | 4,672,700 |
| Oct 13, 2026 | 3.31 | 3.39 | 3.25 | 3.27 | -0.09 | -2.68% | 4,098,300 |
| Oct 12, 2026 | 3.56 | 3.56 | 3.34 | 3.36 | -0.18 | -5.08% | 3,881,200 |
| Oct 9, 2026 | 3.60 | 3.63 | 3.39 | 3.54 | -0.05 | -1.39% | 5,728,000 |
| Oct 8, 2026 | 3.49 | 3.67 | 3.38 | 3.59 | -0.13 | -3.49% | 9,296,900 |
| Oct 7, 2026 | 3.75 | 3.76 | 3.70 | 3.72 | -0.06 | -1.59% | 3,368,200 |
| Oct 6, 2026 | 3.74 | 3.84 | 3.70 | 3.78 | +0.06 | +1.61% | 3,630,400 |
| Oct 5, 2026 | 3.65 | 3.79 | 3.61 | 3.72 | +0.11 | +3.05% | 4,359,300 |
| Oct 2, 2026 | 3.61 | 3.65 | 3.55 | 3.61 | +0.04 | +1.12% | 4,123,000 |
| Oct 1, 2026 | 3.77 | 3.77 | 3.54 | 3.57 | -0.18 | -4.80% | 7,029,400 |
| Sep 30, 2026 | 3.96 | 3.97 | 3.68 | 3.75 | -0.20 | -5.06% | 7,534,600 |
| Sep 29, 2026 | 4.03 | 4.06 | 3.94 | 3.95 | -0.07 | -1.74% | 3,500,800 |
| Sep 28, 2026 | 4.07 | 4.10 | 3.98 | 4.02 | -0.11 | -2.66% | 3,792,700 |
| Sep 25, 2026 | 4.11 | 4.16 | 4.03 | 4.13 | +0.06 | +1.47% | 2,135,300 |
| Sep 24, 2026 | 4.09 | 4.14 | 4.05 | 4.07 | -0.04 | -0.97% | 2,368,200 |
| Sep 23, 2026 | 4.21 | 4.24 | 4.11 | 4.11 | -0.12 | -2.84% | 2,855,000 |
| Sep 22, 2026 | 4.11 | 4.29 | 4.11 | 4.23 | +0.15 | +3.68% | 4,286,900 |
| Sep 21, 2026 | 4.03 | 4.10 | 4.00 | 4.08 | +0.09 | +2.26% | 3,656,200 |
| Sep 18, 2026 | 3.95 | 4.00 | 3.92 | 3.99 | +0.05 | +1.27% | 3,134,600 |
| Sep 17, 2026 | 4.01 | 4.02 | 3.91 | 3.94 | +0.01 | +0.25% | 2,904,000 |
| Sep 16, 2026 | 4.01 | 4.02 | 3.87 | 3.93 | -0.06 | -1.50% | 3,831,700 |
| Sep 15, 2026 | 4.12 | 4.13 | 3.98 | 3.99 | -0.15 | -3.62% | 3,237,400 |
| Sep 14, 2026 | 3.99 | 4.24 | 3.98 | 4.14 | +0.12 | +2.99% | 4,428,200 |
| Sep 11, 2026 | 4.18 | 4.20 | 4.00 | 4.02 | -0.12 | -2.90% | 3,988,800 |
| Sep 10, 2026 | 4.17 | 4.26 | 4.10 | 4.14 | -0.07 | -1.66% | 2,971,900 |
| Sep 9, 2026 | 4.33 | 4.42 | 4.18 | 4.21 | -0.09 | -2.09% | 4,946,000 |
| Sep 8, 2026 | 4.49 | 4.52 | 4.28 | 4.30 | -0.20 | -4.44% | 4,522,500 |
| Sep 4, 2026 | 4.51 | 4.54 | 4.45 | 4.50 | -0.03 | -0.66% | 2,754,600 |
| Sep 3, 2026 | 4.59 | 4.66 | 4.44 | 4.53 | +0.01 | +0.22% | 3,796,600 |
| Sep 2, 2026 | 4.47 | 4.67 | 4.46 | 4.52 | +0.02 | +0.44% | 3,215,600 |
| Sep 1, 2026 | 4.52 | 4.68 | 4.48 | 4.50 | -0.07 | -1.53% | 3,476,100 |
| Aug 31, 2026 | 4.54 | 4.63 | 4.50 | 4.57 | -0.02 | -0.44% | 2,436,400 |
| Aug 28, 2026 | 4.55 | 4.66 | 4.49 | 4.59 | +0.02 | +0.44% | 3,369,600 |
| Aug 27, 2026 | 4.69 | 4.70 | 4.51 | 4.57 | -0.07 | -1.51% | 2,871,600 |
| Aug 26, 2026 | 4.84 | 4.86 | 4.60 | 4.64 | -0.24 | -4.92% | 4,159,400 |
| Aug 25, 2026 | 4.70 | 4.95 | 4.65 | 4.88 | +0.16 | +3.39% | 3,488,800 |
| Aug 24, 2026 | 4.80 | 4.80 | 4.61 | 4.72 | -0.12 | -2.48% | 3,093,700 |
| Aug 21, 2026 | 4.71 | 4.94 | 4.71 | 4.84 | +0.17 | +3.64% | 4,314,600 |
| Aug 20, 2026 | 4.76 | 4.81 | 4.55 | 4.67 | -0.16 | -3.31% | 3,755,300 |
| Aug 19, 2026 | 4.49 | 4.86 | 4.49 | 4.83 | +0.36 | +8.05% | 5,615,500 |
| Aug 18, 2026 | 4.42 | 4.58 | 4.38 | 4.47 | -0.01 | -0.22% | 2,793,000 |
| Aug 17, 2026 | 4.69 | 4.71 | 4.47 | 4.48 | -0.19 | -4.07% | 3,132,700 |
| Aug 14, 2026 | 4.70 | 4.71 | 4.52 | 4.67 | -0.03 | -0.64% | 3,269,900 |
65 days, newest first. Daily bars as drawn on the TLRY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.