5 DAY PERFORMANCE
-13.87%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
-25.79%
6 MONTH PERFORMANCE
-37.23%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-36.90%
Tilray Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.15 | 37.01 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 |
| 12/12/2024 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 32.15 M | $1.06 B |
| 12/11/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.22 | 38.81 M | $1.10 B |
| 12/10/2024 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.25 | 31.80 M | $1.12 B |
| 12/09/2024 | $1.28 | $1.31 (2.34%) | $1.38 | $1.28 | 41.50 M | $1.15 B |
| 12/06/2024 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.26 | 34.43 M | $1.12 B |
| 12/05/2024 | $1.28 | $1.30 (1.56%) | $1.34 | $1.27 | 37.50 M | $1.14 B |
| 12/04/2024 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.28 | 18.33 M | $1.12 B |
| 12/03/2024 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.28 | 29.92 M | $1.14 B |
| 12/02/2024 | $1.34 | $1.34 (0%) | $1.36 | $1.32 | 26.58 M | $1.17 B |
| 11/29/2024 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.33 | 11.14 M | $1.17 B |
| 11/27/2024 | $1.37 | $1.37 (0%) | $1.39 | $1.34 | 19.95 M | $1.20 B |
| 11/26/2024 | $1.41 | $1.36 (-3.55%) | $1.42 | $1.35 | 21.48 M | $1.19 B |
| 11/25/2024 | $1.36 | $1.42 (4.41%) | $1.45 | $1.36 | 31.00 M | $1.24 B |
| 11/22/2024 | $1.30 | $1.34 (3.08%) | $1.39 | $1.30 | 21.99 M | $1.17 B |
| 11/21/2024 | $1.30 | $1.31 (0.77%) | $1.36 | $1.28 | 30.42 M | $1.15 B |
| 11/20/2024 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.28 | 27.93 M | $1.13 B |
| 11/19/2024 | $1.30 | $1.31 (0.77%) | $1.33 | $1.28 | 23.35 M | $1.15 B |
| 11/18/2024 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.30 | 29.28 M | $1.16 B |
| 11/15/2024 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.33 | 25.23 M | $1.18 B |
| 11/14/2024 | $1.44 | $1.38 (-4.17%) | $1.45 | $1.38 | 21.47 M | $1.21 B |
| 11/13/2024 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.40 | 28.60 M | $1.26 B |
| 11/12/2024 | $1.39 | $1.47 (5.76%) | $1.51 | $1.36 | 42.20 M | $1.29 B |
| 11/11/2024 | $1.49 | $1.40 (-6.04%) | $1.50 | $1.40 | 40.66 M | $1.23 B |
| 11/08/2024 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.48 | 28.49 M | $1.30 B |
| 11/07/2024 | $1.55 | $1.55 (0%) | $1.57 | $1.51 | 29.60 M | $1.36 B |
| 11/06/2024 | $1.63 | $1.54 (-5.52%) | $1.69 | $1.50 | 56.07 M | $1.35 B |
| 11/05/2024 | $1.74 | $1.77 (1.72%) | $1.78 | $1.71 | 27.79 M | $1.55 B |
| 11/04/2024 | $1.68 | $1.73 (2.98%) | $1.82 | $1.67 | 66.27 M | $1.51 B |
| 11/01/2024 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.63 | 16.24 M | $1.44 B |
| 10/31/2024 | $1.68 | $1.64 (-2.38%) | $1.69 | $1.63 | 13.78 M | $1.44 B |
| 10/30/2024 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.67 | 15.78 M | $1.48 B |
| 10/29/2024 | $1.72 | $1.71 (-0.58%) | $1.77 | $1.70 | 23.32 M | $1.50 B |
| 10/28/2024 | $1.71 | $1.73 (1.17%) | $1.76 | $1.69 | 26.02 M | $1.51 B |
| 10/25/2024 | $1.64 | $1.69 (3.05%) | $1.73 | $1.64 | 28.36 M | $1.34 B |
| 10/24/2024 | $1.69 | $1.64 (-2.96%) | $1.72 | $1.63 | 18.81 M | $1.30 B |
| 10/23/2024 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.66 | 30.93 M | $1.33 B |
| 10/22/2024 | $1.58 | $1.71 (8.23%) | $1.73 | $1.57 | 51.65 M | $1.36 B |
| 10/21/2024 | $1.58 | $1.58 (0%) | $1.60 | $1.57 | 10.46 M | $1.25 B |
| 10/18/2024 | $1.57 | $1.59 (1.27%) | $1.60 | $1.57 | 9.90 M | $1.26 B |
| 10/17/2024 | $1.57 | $1.57 (0%) | $1.58 | $1.55 | 10.41 M | $1.25 B |
| 10/16/2024 | $1.57 | $1.58 (0.64%) | $1.59 | $1.57 | 11.70 M | $1.25 B |
| 10/15/2024 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.56 | 19.16 M | $1.25 B |
| 10/14/2024 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.57 | 20.68 M | $1.26 B |