Tilray Brands, Inc. - Common Stock (TLRY)
1.1000
-0.0300 (-2.65%)
Tilray Brands Inc is a global leader in the cannabis industry, specializing in the cultivation, production, and distribution of a diverse range of cannabis products
The company operates across various segments, including medical and recreational cannabis, as well as hemp-derived wellness products. Tilray focuses on innovation and quality, offering a portfolio that encompasses various formats such as dried flower, oils, edibles, and beverages. In addition to its core cannabis business, Tilray is dedicated to advancing research, education, and consumer awareness within the rapidly evolving market, positioning itself as a key player in the development and expansion of cannabis-related offerings worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.07 | 1.15 | 1.05 | 1.13 | 45,502,642 | 1.13 |
| 1/29/2025 | 1.08 | 1.11 | 1.03 | 1.04 | 61,339,741 | 1.04 |
| 1/28/2025 | 1.11 | 1.11 | 1.07 | 1.09 | 27,726,755 | 1.09 |
| 1/27/2025 | 1.12 | 1.15 | 1.09 | 1.10 | 34,383,474 | 1.10 |
| 1/24/2025 | 1.12 | 1.18 | 1.11 | 1.14 | 36,231,751 | 1.14 |
| 1/23/2025 | 1.13 | 1.15 | 1.11 | 1.12 | 42,572,268 | 1.12 |
| 1/22/2025 | 1.16 | 1.18 | 1.13 | 1.13 | 37,380,119 | 1.13 |
| 1/21/2025 | 1.21 | 1.21 | 1.16 | 1.17 | 52,642,646 | 1.17 |
| 1/17/2025 | 1.19 | 1.23 | 1.18 | 1.20 | 33,919,249 | 1.20 |
| 1/16/2025 | 1.18 | 1.22 | 1.15 | 1.18 | 51,688,517 | 1.18 |
| 1/15/2025 | 1.19 | 1.23 | 1.17 | 1.18 | 36,021,808 | 1.18 |
| 1/14/2025 | 1.18 | 1.19 | 1.15 | 1.18 | 37,092,651 | 1.18 |
| 1/13/2025 | 1.20 | 1.21 | 1.16 | 1.18 | 23,150,942 | 1.18 |
| 1/10/2025 | 1.24 | 1.27 | 1.18 | 1.23 | 60,841,810 | 1.23 |
| 1/08/2025 | 1.43 | 1.44 | 1.34 | 1.37 | 52,270,443 | 1.37 |
| 1/07/2025 | 1.41 | 1.48 | 1.41 | 1.45 | 51,553,550 | 1.45 |
| 1/06/2025 | 1.48 | 1.51 | 1.40 | 1.40 | 45,298,832 | 1.40 |
| 1/03/2025 | 1.48 | 1.49 | 1.43 | 1.45 | 41,739,289 | 1.45 |
| 1/02/2025 | 1.35 | 1.50 | 1.34 | 1.46 | 56,710,175 | 1.46 |
| 12/31/2024 | 1.36 | 0.00 | 1.36 | 1.33 | 0 | 1.33 |
| 12/30/2024 | 1.41 | 1.42 | 1.33 | 1.36 | 43,615,730 | 1.36 |
| 12/27/2024 | 1.50 | 1.52 | 1.39 | 1.43 | 40,746,635 | 1.43 |
| 12/26/2024 | 1.44 | 1.49 | 1.38 | 1.48 | 33,522,852 | 1.48 |
| 12/24/2024 | 1.52 | 1.53 | 1.38 | 1.41 | 52,686,713 | 1.41 |
| 12/23/2024 | 1.34 | 1.45 | 1.32 | 1.43 | 85,916,449 | 1.43 |
| 12/20/2024 | 1.14 | 1.28 | 1.14 | 1.26 | 38,446,434 | 1.26 |
| 12/19/2024 | 1.18 | 1.22 | 1.16 | 1.17 | 23,596,621 | 1.17 |
| 12/18/2024 | 1.21 | 1.25 | 1.16 | 1.16 | 27,477,415 | 1.16 |
| 12/17/2024 | 1.20 | 1.25 | 1.19 | 1.24 | 26,776,861 | 1.24 |
| 12/16/2024 | 1.19 | 1.24 | 1.16 | 1.20 | 30,421,652 | 1.20 |
| 12/13/2024 | 1.19 | 1.22 | 1.15 | 1.19 | 48,548,019 | 1.19 |
| 12/12/2024 | 1.25 | 1.26 | 1.20 | 1.21 | 32,040,888 | 1.21 |
| 12/11/2024 | 1.28 | 1.28 | 1.22 | 1.26 | 38,775,309 | 1.26 |
| 12/10/2024 | 1.31 | 1.32 | 1.25 | 1.28 | 31,751,935 | 1.28 |
| 12/09/2024 | 1.28 | 1.38 | 1.28 | 1.31 | 41,394,654 | 1.31 |
| 12/06/2024 | 1.31 | 1.33 | 1.26 | 1.28 | 34,431,145 | 1.28 |
| 12/05/2024 | 1.28 | 1.34 | 1.27 | 1.30 | 37,419,040 | 1.30 |
| 12/04/2024 | 1.30 | 1.31 | 1.28 | 1.28 | 18,191,757 | 1.28 |
| 12/03/2024 | 1.33 | 1.34 | 1.28 | 1.30 | 29,818,086 | 1.30 |
| 12/02/2024 | 1.34 | 1.36 | 1.32 | 1.34 | 26,510,729 | 1.34 |
| 11/29/2024 | 1.37 | 1.38 | 1.33 | 1.34 | 11,141,011 | 1.34 |
| 11/27/2024 | 1.37 | 1.39 | 1.33 | 1.37 | 19,946,398 | 1.37 |
| 11/26/2024 | 1.41 | 1.42 | 1.35 | 1.36 | 21,417,326 | 1.36 |
| 11/25/2024 | 1.36 | 1.45 | 1.36 | 1.42 | 30,902,699 | 1.42 |
| 11/22/2024 | 1.30 | 1.39 | 1.30 | 1.34 | 21,989,237 | 1.34 |
| 11/21/2024 | 1.30 | 1.36 | 1.28 | 1.31 | 30,342,073 | 1.31 |
| 11/20/2024 | 1.31 | 1.32 | 1.28 | 1.29 | 27,575,923 | 1.29 |
| 11/19/2024 | 1.30 | 1.33 | 1.28 | 1.31 | 23,259,713 | 1.31 |
| 11/18/2024 | 1.33 | 1.35 | 1.30 | 1.32 | 29,124,629 | 1.32 |
| 11/15/2024 | 1.38 | 1.39 | 1.33 | 1.35 | 25,225,754 | 1.35 |
| 11/14/2024 | 1.44 | 1.45 | 1.38 | 1.38 | 21,080,387 | 1.38 |
| 11/13/2024 | 1.48 | 1.48 | 1.40 | 1.44 | 28,509,321 | 1.44 |
| 11/12/2024 | 1.39 | 1.51 | 1.36 | 1.47 | 42,100,563 | 1.47 |
| 11/11/2024 | 1.49 | 1.50 | 1.40 | 1.40 | 40,454,591 | 1.40 |
| 11/08/2024 | 1.54 | 1.55 | 1.48 | 1.49 | 28,493,657 | 1.49 |
| 11/07/2024 | 1.55 | 1.57 | 1.51 | 1.55 | 29,537,781 | 1.55 |
| 11/06/2024 | 1.63 | 1.69 | 1.50 | 1.54 | 55,829,923 | 1.54 |
| 11/05/2024 | 1.74 | 1.78 | 1.71 | 1.77 | 27,399,495 | 1.77 |
| 11/04/2024 | 1.68 | 1.82 | 1.67 | 1.73 | 66,195,690 | 1.73 |
| 11/01/2024 | 1.66 | 1.69 | 1.63 | 1.64 | 16,241,098 | 1.64 |
| 10/31/2024 | 1.68 | 1.69 | 1.63 | 1.64 | 13,584,337 | 1.64 |