-
5 DAY PERFORMANCE
+1.15% -
1 MONTH PERFORMANCE
+2.92% -
3 MONTH PERFORMANCE
+4.76% -
6 MONTH PERFORMANCE
-27.57% -
YEAR-TO-DATE PERFORMANCE
-23.48% -
1 YEAR PERFORMANCE
-26.36%
Tilray Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.74 | $1.75 (0.57%) | $1.85 | $1.73 | 35.02 M | $1.39 B |
| 09/27/2024 | $1.75 | $1.74 (-0.57%) | $1.77 | $1.73 | 15.00 M | $1.38 B |
| 09/26/2024 | $1.71 | $1.74 (1.75%) | $1.76 | $1.68 | 29.16 M | $1.38 B |
| 09/25/2024 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.68 | 16.57 M | $1.33 B |
| 09/24/2024 | $1.71 | $1.72 (0.58%) | $1.78 | $1.70 | 40.28 M | $1.37 B |
| 09/23/2024 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.68 | 25.91 M | $1.34 B |
| 09/20/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.70 | 21.72 M | $1.37 B |
| 09/19/2024 | $1.83 | $1.78 (-2.73%) | $1.84 | $1.77 | 15.57 M | $1.41 B |
| 09/18/2024 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.79 | 21.41 M | $1.43 B |
| 09/17/2024 | $1.81 | $1.81 (0%) | $1.88 | $1.80 | 20.66 M | $1.44 B |
| 09/16/2024 | $1.75 | $1.80 (2.86%) | $1.81 | $1.73 | 16.14 M | $1.43 B |
| 09/13/2024 | $1.70 | $1.74 (2.35%) | $1.75 | $1.70 | 20.73 M | $1.38 B |
| 09/12/2024 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.69 | 19.50 M | $1.35 B |
| 09/11/2024 | $1.70 | $1.72 (1.18%) | $1.73 | $1.67 | 18.66 M | $1.37 B |
| 09/10/2024 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.65 | 18.71 M | $1.35 B |
| 09/09/2024 | $1.66 | $1.70 (2.41%) | $1.73 | $1.65 | 30.57 M | $1.35 B |
| 09/06/2024 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.62 | 23.96 M | $1.29 B |
| 09/05/2024 | $1.67 | $1.68 (0.6%) | $1.70 | $1.66 | 16.25 M | $1.33 B |
| 09/04/2024 | $1.67 | $1.66 (-0.6%) | $1.72 | $1.66 | 16.60 M | $1.32 B |
| 09/03/2024 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.66 | 19.61 M | $1.33 B |
| 08/30/2024 | $1.71 | $1.71 (0%) | $1.72 | $1.68 | 14.37 M | $1.36 B |
| 08/29/2024 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.70 | 16.61 M | $1.35 B |
| 08/28/2024 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.65 | 35.16 M | $1.35 B |
| 08/27/2024 | $1.84 | $1.75 (-4.89%) | $1.85 | $1.75 | 38.82 M | $1.39 B |
| 08/26/2024 | $1.93 | $1.86 (-3.63%) | $1.94 | $1.85 | 18.06 M | $1.48 B |
| 08/23/2024 | $1.88 | $1.93 (2.66%) | $1.95 | $1.87 | 16.45 M | $1.53 B |
| 08/22/2024 | $1.88 | $1.87 (-0.53%) | $1.91 | $1.85 | 12.28 M | $1.48 B |
| 08/21/2024 | $1.87 | $1.89 (1.07%) | $1.90 | $1.85 | 20.79 M | $1.50 B |
| 08/20/2024 | $1.93 | $1.87 (-3.11%) | $1.95 | $1.85 | 14.04 M | $1.48 B |
| 08/19/2024 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.89 | 15.68 M | $1.53 B |
| 08/16/2024 | $1.93 | $1.94 (0.52%) | $1.97 | $1.93 | 16.14 M | $1.54 B |
| 08/15/2024 | $1.93 | $1.95 (1.04%) | $1.98 | $1.92 | 19.53 M | $1.55 B |
| 08/14/2024 | $1.87 | $1.92 (2.67%) | $1.96 | $1.86 | 37.35 M | $1.52 B |
| 08/13/2024 | $1.79 | $1.87 (4.47%) | $1.89 | $1.78 | 18.11 M | $1.48 B |
| 08/12/2024 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.50 | 10.95 M | $1.42 B |
| 08/09/2024 | $1.84 | $1.79 (-2.72%) | $1.85 | $1.77 | 15.62 M | $1.42 B |
| 08/08/2024 | $1.78 | $1.85 (3.93%) | $1.88 | $1.76 | 24.30 M | $1.47 B |
| 08/07/2024 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.73 | 31.56 M | $1.39 B |
| 08/06/2024 | $1.79 | $1.81 (1.12%) | $1.82 | $1.74 | 15.43 M | $1.44 B |
| 08/05/2024 | $1.70 | $1.73 (1.76%) | $1.79 | $1.68 | 23.77 M | $1.37 B |
| 08/02/2024 | $1.91 | $1.86 (-2.62%) | $1.93 | $1.84 | 23.75 M | $1.48 B |
| 08/01/2024 | $2.02 | $1.99 (-1.49%) | $2.11 | $1.98 | 33.24 M | $1.58 B |
| 07/31/2024 | $2.01 | $2.03 (1%) | $2.06 | $1.95 | 31.45 M | $1.61 B |
| 07/30/2024 | $2.03 | $2.01 (-0.99%) | $2.15 | $1.94 | 72.13 M | $1.60 B |
| 07/29/2024 | $1.85 | $1.83 (-1.08%) | $1.89 | $1.80 | 31.39 M | $1.45 B |
| 07/26/2024 | $1.80 | $1.83 (1.67%) | $1.84 | $1.78 | 10.76 M | $1.38 B |
| 07/25/2024 | $1.81 | $1.78 (-1.66%) | $1.85 | $1.77 | 14.39 M | $1.34 B |
| 07/24/2024 | $1.86 | $1.79 (-3.76%) | $1.89 | $1.77 | 22.65 M | $1.35 B |
| 07/23/2024 | $1.91 | $1.89 (-1.05%) | $1.96 | $1.89 | 17.93 M | $1.43 B |
| 07/22/2024 | $1.84 | $1.92 (4.35%) | $1.92 | $1.81 | 21.15 M | $1.45 B |
| 07/19/2024 | $1.84 | $1.79 (-2.72%) | $1.85 | $1.77 | 14.07 M | $1.35 B |
| 07/18/2024 | $1.91 | $1.83 (-4.19%) | $1.96 | $1.82 | 18.19 M | $1.38 B |
| 07/17/2024 | $1.88 | $1.90 (1.06%) | $2.01 | $1.87 | 20.90 M | $1.43 B |
| 07/16/2024 | $1.91 | $1.93 (1.05%) | $1.95 | $1.89 | 18.83 M | $1.46 B |
| 07/15/2024 | $1.83 | $1.91 (4.37%) | $1.97 | $1.82 | 21.73 M | $1.44 B |
| 07/12/2024 | $1.84 | $1.88 (2.17%) | $1.88 | $1.83 | 12.18 M | $1.42 B |
| 07/11/2024 | $1.84 | $1.85 (0.54%) | $1.88 | $1.81 | 16.49 M | $1.40 B |
| 07/10/2024 | $1.79 | $1.83 (2.23%) | $1.84 | $1.76 | 10.94 M | $1.38 B |
| 07/09/2024 | $1.76 | $1.76 (0%) | $1.85 | $1.74 | 16.43 M | $1.33 B |
| 07/08/2024 | $1.72 | $1.75 (1.74%) | $1.80 | $1.71 | 10.94 M | $1.32 B |
| 07/05/2024 | $1.72 | $1.73 (0.58%) | $1.75 | $1.70 | 10.14 M | $1.31 B |
| 07/03/2024 | $1.66 | $1.73 (4.22%) | $1.79 | $1.65 | 16.95 M | $1.31 B |
| 07/02/2024 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.65 | 8.03 M | $1.24 B |
| 07/01/2024 | $1.67 | $1.68 (0.6%) | $1.73 | $1.66 | 10.54 M | $1.27 B |