5 DAY PERFORMANCE
+101.82%
1 MONTH PERFORMANCE
+48.42%
3 MONTH PERFORMANCE
+17.65%
6 MONTH PERFORMANCE
-19.54%
YEAR-TO-DATE PERFORMANCE
+5.26%
1 YEAR PERFORMANCE
-16.17%
Tilray Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.62 | $0.64 (2.43%) | $0.64 | $0.60 | 70.78 M | $553.24 M |
| 03/11/2025 | $0.65 | $0.61 (-5.49%) | $0.65 | $0.58 | 50.00 M | $527.29 M |
| 03/10/2025 | $0.68 | $0.65 (-4.45%) | $0.69 | $0.63 | 23.87 M | $562.75 M |
| 03/07/2025 | $0.68 | $0.69 (2.65%) | $0.70 | $0.66 | 41.01 M | $600.03 M |
| 03/06/2025 | $0.69 | $0.68 (-2.06%) | $0.70 | $0.67 | 30.90 M | $584.55 M |
| 03/05/2025 | $0.71 | $0.72 (1.87%) | $0.75 | $0.66 | 48.89 M | $621.31 M |
| 03/04/2025 | $0.66 | $0.69 (5.17%) | $0.72 | $0.64 | 34.34 M | $600.38 M |
| 03/03/2025 | $0.74 | $0.68 (-7.65%) | $0.75 | $0.68 | 32.19 M | $591.12 M |
| 02/28/2025 | $0.76 | $0.74 (-3.29%) | $0.76 | $0.72 | 41.34 M | $635.76 M |
| 02/27/2025 | $0.80 | $0.76 (-5.54%) | $0.82 | $0.75 | 31.83 M | $657.38 M |
| 02/26/2025 | $0.81 | $0.80 (-1.25%) | $0.84 | $0.79 | 18.36 M | $689.73 M |
| 02/25/2025 | $0.84 | $0.81 (-3.93%) | $0.84 | $0.78 | 36.57 M | $698.03 M |
| 02/24/2025 | $0.91 | $0.84 (-7.69%) | $0.91 | $0.84 | 40.49 M | $726.67 M |
| 02/21/2025 | $0.87 | $0.95 (9.37%) | $1.03 | $0.83 | 82.17 M | $823.02 M |
| 02/20/2025 | $0.88 | $0.87 (-0.83%) | $0.88 | $0.84 | 33.35 M | $750.54 M |
| 02/19/2025 | $0.89 | $0.87 (-1.83%) | $0.89 | $0.85 | 56.61 M | $755.73 M |
| 02/18/2025 | $0.93 | $0.89 (-3.8%) | $0.94 | $0.88 | 56.00 M | $773.81 M |
| 02/14/2025 | $0.94 | $0.93 (-1.11%) | $0.97 | $0.93 | 26.17 M | $806.85 M |
| 02/13/2025 | $0.96 | $0.94 (-1.23%) | $0.97 | $0.91 | 41.67 M | $815.93 M |
| 02/12/2025 | $0.93 | $0.95 (2.41%) | $0.97 | $0.91 | 29.01 M | $821.12 M |
| 02/11/2025 | $0.97 | $0.94 (-3.07%) | $0.98 | $0.93 | 43.38 M | $812.56 M |
| 02/10/2025 | $1.01 | $0.98 (-2.92%) | $1.01 | $0.94 | 80.26 M | $848.11 M |
| 02/07/2025 | $1.04 | $1.00 (-3.85%) | $1.06 | $0.99 | 66.16 M | $864.97 M |
| 02/06/2025 | $1.07 | $1.06 (-0.93%) | $1.13 | $1.03 | 62.16 M | $916.87 M |
| 02/05/2025 | $1.03 | $1.07 (3.88%) | $1.20 | $1.01 | 114.37 M | $925.52 M |
| 02/04/2025 | $1.00 | $1.00 (0.5%) | $1.05 | $0.98 | 38.29 M | $864.97 M |
| 02/03/2025 | $0.99 | $0.99 (-0.02%) | $1.02 | $0.97 | 53.95 M | $856.32 M |
| 01/31/2025 | $1.13 | $1.05 (-7.08%) | $1.14 | $1.04 | 38.42 M | $908.22 M |
| 01/30/2025 | $1.07 | $1.13 (5.61%) | $1.15 | $1.05 | 45.66 M | $977.42 M |
| 01/29/2025 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.03 | 61.39 M | $899.57 M |
| 01/28/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 27.78 M | $942.82 M |
| 01/27/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.09 | 34.54 M | $951.47 M |
| 01/24/2025 | $1.12 | $1.14 (1.79%) | $1.18 | $1.11 | 36.23 M | $986.07 M |
| 01/23/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 42.61 M | $968.77 M |
| 01/22/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.13 | 37.65 M | $977.42 M |
| 01/21/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.16 | 52.71 M | $1.01 B |
| 01/17/2025 | $1.19 | $1.20 (0.84%) | $1.23 | $1.18 | 33.92 M | $1.04 B |
| 01/16/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.15 | 51.75 M | $1.02 B |
| 01/15/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.17 | 36.24 M | $1.02 B |
| 01/14/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.15 | 37.13 M | $1.02 B |
| 01/13/2025 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.16 | 23.37 M | $1.02 B |
| 01/10/2025 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.18 | 60.84 M | $1.06 B |
| 01/08/2025 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.34 | 52.27 M | $1.19 B |
| 01/07/2025 | $1.41 | $1.45 (2.84%) | $1.48 | $1.41 | 51.64 M | $1.25 B |
| 01/06/2025 | $1.48 | $1.40 (-5.41%) | $1.51 | $1.40 | 45.42 M | $1.23 B |
| 01/03/2025 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.43 | 41.74 M | $1.27 B |
| 01/02/2025 | $1.35 | $1.46 (8.15%) | $1.50 | $1.34 | 56.93 M | $1.28 B |
| 12/31/2024 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.28 | 36.55 M | $1.16 B |
| 12/30/2024 | $1.41 | $1.36 (-3.55%) | $1.42 | $1.33 | 43.79 M | $1.19 B |
| 12/27/2024 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.39 | 40.75 M | $1.25 B |
| 12/26/2024 | $1.44 | $1.48 (2.78%) | $1.49 | $1.38 | 33.76 M | $1.30 B |
| 12/24/2024 | $1.52 | $1.41 (-7.24%) | $1.53 | $1.38 | 52.69 M | $1.23 B |
| 12/23/2024 | $1.34 | $1.43 (6.72%) | $1.45 | $1.31 | 86.65 M | $1.25 B |
| 12/20/2024 | $1.14 | $1.26 (10.53%) | $1.28 | $1.14 | 38.44 M | $1.10 B |
| 12/19/2024 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.15 | 25.58 M | $1.02 B |
| 12/18/2024 | $1.21 | $1.16 (-4.13%) | $1.25 | $1.16 | 27.62 M | $1.02 B |
| 12/17/2024 | $1.20 | $1.24 (3.33%) | $1.25 | $1.19 | 26.89 M | $1.09 B |
| 12/16/2024 | $1.19 | $1.20 (0.84%) | $1.24 | $1.16 | 30.61 M | $1.05 B |
| 12/13/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.15 | 48.55 M | $1.04 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.
