5 DAY PERFORMANCE
-77.05%
1 MONTH PERFORMANCE
-86.94%
3 MONTH PERFORMANCE
-85.54%
6 MONTH PERFORMANCE
-60.10%
YEAR-TO-DATE PERFORMANCE
-87.82%
1 YEAR PERFORMANCE
-87.34%
Tilray Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.25 | $7.35 (1.38%) | $7.48 | $7.06 | 8.21 M | $779.30 M |
| 12/04/2025 | $7.05 | $7.22 (2.41%) | $7.38 | $6.90 | 9.02 M | $765.52 M |
| 12/03/2025 | $7.65 | $7.06 (-7.71%) | $7.67 | $7.03 | 8.75 M | $748.55 M |
| 12/02/2025 | $7.80 | $7.71 (-1.15%) | $8.98 | $7.17 | 9.05 M | $817.47 M |
| 12/01/2025 | $7.90 | $7.82 (-1.01%) | $8.13 | $7.71 | 5.38 M | $829.13 M |
| 11/28/2025 | $8.85 | $8.13 (-8.14%) | $9.00 | $8.00 | 9.86 M | $862.00 M |
| 11/26/2025 | $10.00 | $10.30 (3%) | $10.60 | $9.86 | 3.92 M | $1.09 B |
| 11/25/2025 | $9.57 | $9.83 (2.72%) | $10.20 | $9.21 | 1.95 M | $1.04 B |
| 11/24/2025 | $9.25 | $9.65 (4.32%) | $10.10 | $9.20 | 3.56 M | $1.02 B |
| 11/21/2025 | $9.10 | $9.06 (-0.44%) | $9.50 | $8.75 | 2.94 M | $960.61 M |
| 11/20/2025 | $10.10 | $8.99 (-10.99%) | $10.40 | $8.93 | 4.22 M | $953.18 M |
| 11/19/2025 | $10.30 | $9.62 (-6.6%) | $10.40 | $9.27 | 5.87 M | $1.02 B |
| 11/18/2025 | $10.00 | $10.30 (3%) | $10.50 | $10.00 | 4.15 M | $1.09 B |
| 11/17/2025 | $10.60 | $10.30 (-2.83%) | $10.90 | $10.10 | 4.88 M | $1.09 B |
| 11/14/2025 | $10.70 | $10.80 (0.93%) | $11.30 | $10.60 | 5.92 M | $1.15 B |
| 11/13/2025 | $11.80 | $11.30 (-4.24%) | $12.20 | $11.20 | 5.50 M | $1.20 B |
| 11/12/2025 | $12.80 | $12.30 (-3.91%) | $13.10 | $12.20 | 3.44 M | $1.30 B |
| 11/11/2025 | $12.90 | $12.90 (0%) | $13.20 | $12.70 | 3.03 M | $1.37 B |
| 11/10/2025 | $12.90 | $13.10 (1.55%) | $13.30 | $12.70 | 4.20 M | $1.39 B |
| 11/07/2025 | $12.00 | $12.40 (3.33%) | $12.50 | $11.70 | 3.81 M | $1.31 B |
| 11/06/2025 | $12.60 | $12.10 (-3.97%) | $12.80 | $12.00 | 3.64 M | $1.28 B |
| 11/05/2025 | $12.40 | $12.80 (3.23%) | $13.10 | $12.40 | 3.76 M | $1.36 B |
| 11/04/2025 | $12.40 | $12.40 (0%) | $12.80 | $12.10 | 4.90 M | $1.31 B |
| 11/03/2025 | $13.50 | $13.10 (-2.96%) | $13.50 | $12.90 | 3.10 M | $1.39 B |
| 10/31/2025 | $13.00 | $13.40 (3.08%) | $13.60 | $13.00 | 4.05 M | $1.42 B |
| 10/30/2025 | $13.40 | $12.90 (-3.73%) | $13.60 | $12.80 | 7.61 M | $1.37 B |
| 10/29/2025 | $13.70 | $13.60 (-0.73%) | $14.20 | $13.40 | 5.96 M | $1.44 B |
| 10/28/2025 | $14.70 | $13.80 (-6.12%) | $14.70 | $13.70 | 7.38 M | $1.46 B |
| 10/27/2025 | $15.30 | $14.70 (-3.92%) | $15.30 | $14.30 | 6.72 M | $1.56 B |
| 10/24/2025 | $14.90 | $14.90 (0%) | $15.30 | $14.80 | 4.89 M | $1.58 B |
| 10/23/2025 | $14.40 | $14.80 (2.78%) | $15.40 | $14.30 | 5.38 M | $1.57 B |
| 10/22/2025 | $14.70 | $14.50 (-1.36%) | $14.80 | $14.00 | 8.88 M | $1.54 B |
| 10/21/2025 | $15.50 | $14.80 (-4.52%) | $15.60 | $14.80 | 5.97 M | $1.57 B |
| 10/20/2025 | $15.60 | $15.70 (0.64%) | $16.20 | $15.40 | 5.64 M | $1.66 B |
| 10/17/2025 | $14.90 | $15.60 (4.7%) | $15.70 | $14.80 | 6.81 M | $1.65 B |
| 10/16/2025 | $16.80 | $15.40 (-8.33%) | $16.90 | $15.20 | 8.28 M | $1.63 B |
| 10/15/2025 | $16.60 | $16.80 (1.2%) | $18.40 | $15.70 | 12.24 M | $1.78 B |
| 10/14/2025 | $16.40 | $16.00 (-2.44%) | $16.60 | $15.90 | 7.55 M | $1.70 B |
| 10/13/2025 | $18.10 | $16.90 (-6.63%) | $18.20 | $16.50 | 5.52 M | $1.79 B |
| 10/10/2025 | $20.10 | $17.20 (-14.43%) | $20.20 | $17.10 | 15.22 M | $1.82 B |
| 10/09/2025 | $19.90 | $21.00 (5.53%) | $23.20 | $19.30 | 30.29 M | $2.23 B |
| 10/08/2025 | $17.30 | $17.20 (-0.58%) | $17.70 | $16.10 | 11.13 M | $1.82 B |
| 10/07/2025 | $15.80 | $17.10 (8.23%) | $17.40 | $15.70 | 12.61 M | $1.81 B |
| 10/06/2025 | $16.50 | $15.80 (-4.24%) | $16.50 | $15.10 | 8.74 M | $1.68 B |
| 10/03/2025 | $16.50 | $16.20 (-1.82%) | $17.00 | $15.90 | 8.49 M | $1.72 B |
| 10/02/2025 | $16.70 | $16.10 (-3.59%) | $18.80 | $15.90 | 11.87 M | $1.71 B |
| 10/01/2025 | $16.70 | $16.60 (-0.6%) | $17.40 | $16.40 | 8.44 M | $1.76 B |
| 09/30/2025 | $17.30 | $17.30 (0%) | $18.20 | $16.20 | 16.31 M | $1.83 B |
| 09/29/2025 | $13.60 | $18.50 (36.03%) | $18.60 | $13.40 | 37.38 M | $1.96 B |
| 09/26/2025 | $11.80 | $11.50 (-2.54%) | $12.10 | $11.40 | 4.34 M | $1.22 B |
| 09/25/2025 | $12.30 | $11.90 (-3.25%) | $12.40 | $11.70 | 5.73 M | $1.26 B |
| 09/24/2025 | $12.40 | $12.60 (1.61%) | $13.30 | $12.30 | 4.20 M | $1.34 B |
| 09/23/2025 | $11.90 | $12.40 (4.2%) | $13.00 | $11.80 | 5.50 M | $1.31 B |
| 09/22/2025 | $12.00 | $12.00 (0%) | $12.20 | $11.60 | 2.58 M | $1.27 B |
| 09/19/2025 | $12.50 | $12.10 (-3.2%) | $12.70 | $12.00 | 3.27 M | $1.28 B |
| 09/18/2025 | $12.10 | $12.60 (4.13%) | $12.90 | $11.90 | 4.98 M | $1.34 B |
| 09/17/2025 | $12.20 | $11.90 (-2.46%) | $12.50 | $11.70 | 3.60 M | $1.26 B |
| 09/16/2025 | $11.80 | $12.20 (3.39%) | $12.60 | $11.50 | 3.79 M | $1.29 B |
| 09/15/2025 | $11.20 | $11.80 (5.36%) | $11.90 | $11.10 | 3.63 M | $1.25 B |
| 09/12/2025 | $11.00 | $11.20 (1.82%) | $11.50 | $10.80 | 4.68 M | $1.19 B |
| 09/11/2025 | $10.60 | $10.60 (0%) | $11.10 | $10.30 | 5.26 M | $1.12 B |
| 09/10/2025 | $11.40 | $10.90 (-4.39%) | $11.40 | $10.80 | 4.01 M | $1.16 B |
| 09/09/2025 | $11.00 | $11.40 (3.64%) | $11.70 | $10.90 | 4.31 M | $1.21 B |
| 09/08/2025 | $11.90 | $11.20 (-5.88%) | $11.90 | $10.90 | 5.56 M | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
