5 DAY PERFORMANCE
-13.26%
1 MONTH PERFORMANCE
-18.23%
3 MONTH PERFORMANCE
-43.12%
6 MONTH PERFORMANCE
+12.14%
YEAR-TO-DATE PERFORMANCE
-13.07%
1 YEAR PERFORMANCE
-27.98%
Tilray Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $8.39 | $7.85 (-6.44%) | $8.46 | $7.82 | 6.56 M | $894.33 M |
| 01/27/2026 | $8.73 | $8.42 (-3.55%) | $8.76 | $8.40 | 3.76 M | $929.09 M |
| 01/26/2026 | $8.97 | $8.73 (-2.68%) | $9.01 | $8.68 | 2.68 M | $963.30 M |
| 01/23/2026 | $9.06 | $9.05 (-0.11%) | $9.30 | $8.92 | 2.74 M | $998.61 M |
| 01/22/2026 | $8.79 | $9.13 (3.87%) | $9.31 | $8.76 | 3.61 M | $1.01 B |
| 01/21/2026 | $8.75 | $8.67 (-0.91%) | $8.97 | $8.61 | 3.66 M | $956.68 M |
| 01/20/2026 | $9.00 | $8.75 (-2.78%) | $9.17 | $8.67 | 6.10 M | $965.50 M |
| 01/16/2026 | $9.61 | $9.46 (-1.56%) | $9.68 | $9.36 | 3.01 M | $1.04 B |
| 01/15/2026 | $9.73 | $9.71 (-0.21%) | $10.13 | $9.61 | 4.44 M | $1.07 B |
| 01/14/2026 | $9.36 | $9.90 (5.77%) | $10.04 | $9.35 | 5.58 M | $1.09 B |
| 01/13/2026 | $9.37 | $9.39 (0.21%) | $9.68 | $9.20 | 5.31 M | $1.04 B |
| 01/12/2026 | $9.05 | $9.30 (2.76%) | $9.95 | $8.88 | 9.07 M | $1.03 B |
| 01/09/2026 | $10.05 | $9.18 (-8.66%) | $10.10 | $9.12 | 16.94 M | $1.01 B |
| 01/08/2026 | $8.92 | $9.13 (2.35%) | $9.21 | $8.79 | 8.84 M | $1.01 B |
| 01/07/2026 | $9.26 | $8.99 (-2.92%) | $9.27 | $8.94 | 5.13 M | $991.99 M |
| 01/06/2026 | $9.50 | $9.26 (-2.53%) | $9.56 | $8.81 | 7.19 M | $1.02 B |
| 01/05/2026 | $9.76 | $9.49 (-2.77%) | $9.76 | $9.29 | 5.87 M | $1.05 B |
| 01/02/2026 | $9.23 | $9.72 (5.31%) | $9.85 | $9.20 | 6.23 M | $1.03 B |
| 12/31/2025 | $8.93 | $9.03 (1.12%) | $9.25 | $8.84 | 5.36 M | $957.43 M |
| 12/30/2025 | $9.23 | $9.02 (-2.28%) | $9.55 | $8.97 | 6.79 M | $956.37 M |
| 12/29/2025 | $9.45 | $9.26 (-2.01%) | $9.79 | $9.18 | 5.66 M | $981.81 M |
| 12/26/2025 | $10.10 | $9.60 (-4.95%) | $10.12 | $9.52 | 6.60 M | $1.02 B |
| 12/24/2025 | $10.71 | $10.15 (-5.23%) | $10.71 | $9.97 | 4.53 M | $1.08 B |
| 12/23/2025 | $10.20 | $10.53 (3.24%) | $10.95 | $9.82 | 13.60 M | $1.12 B |
| 12/22/2025 | $11.12 | $10.42 (-6.29%) | $11.34 | $10.38 | 11.35 M | $1.10 B |
| 12/19/2025 | $12.11 | $11.16 (-7.84%) | $12.19 | $11.00 | 22.56 M | $1.18 B |
| 12/18/2025 | $13.50 | $12.34 (-8.59%) | $15.70 | $12.09 | 67.94 M | $1.31 B |
| 12/17/2025 | $14.17 | $12.88 (-9.1%) | $14.70 | $12.73 | 30.86 M | $1.37 B |
| 12/16/2025 | $10.51 | $13.94 (32.64%) | $14.55 | $10.50 | 47.41 M | $1.48 B |
| 12/15/2025 | $12.39 | $10.93 (-11.78%) | $12.59 | $10.77 | 41.03 M | $1.16 B |
| 12/12/2025 | $11.64 | $12.15 (4.38%) | $12.41 | $10.28 | 84.20 M | $1.29 B |
| 12/11/2025 | $8.12 | $8.43 (3.82%) | $8.59 | $8.08 | 6.53 M | $893.81 M |
| 12/10/2025 | $8.03 | $8.26 (2.86%) | $8.64 | $7.85 | 6.44 M | $875.78 M |
| 12/09/2025 | $7.16 | $8.09 (12.99%) | $8.18 | $7.10 | 8.63 M | $857.76 M |
| 12/08/2025 | $7.32 | $7.20 (-1.64%) | $7.52 | $7.14 | 4.12 M | $763.40 M |
| 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 |
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.
