Tilray Brands, Inc. - Common Stock (TLRY)

Historical Prices For Tilray Brands, Inc. - Common Stock (TLRY)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.62	0.64	0.61	0.62	12,149,071	0.62
4/02/2025	0.64	0.66	0.64	0.65	9,819,076	0.65
4/01/2025	0.65	0.67	0.64	0.65	14,681,230	0.65
3/31/2025	0.64	0.66	0.61	0.66	17,657,081	0.66
3/28/2025	0.70	0.70	0.66	0.66	17,147,657	0.66
3/27/2025	0.65	0.73	0.65	0.71	48,062,993	0.71
3/26/2025	0.67	0.68	0.65	0.66	12,600,167	0.66
3/25/2025	0.69	0.69	0.67	0.68	13,779,033	0.68
3/24/2025	0.68	0.69	0.66	0.68	23,952,784	0.68
3/21/2025	0.65	0.68	0.62	0.65	34,381,379	0.65
3/20/2025	0.63	0.66	0.63	0.65	18,260,372	0.65
3/19/2025	0.68	0.68	0.63	0.64	38,968,118	0.64
3/18/2025	0.66	0.69	0.65	0.68	46,499,068	0.68
3/17/2025	0.61	0.65	0.61	0.64	50,734,689	0.64
3/14/2025	0.59	0.62	0.58	0.61	37,074,450	0.61
3/13/2025	0.64	0.64	0.58	0.59	41,737,484	0.59
3/12/2025	0.62	0.64	0.60	0.64	70,991,667	0.64
3/11/2025	0.65	0.65	0.58	0.61	49,948,533	0.61
3/10/2025	0.68	0.69	0.63	0.65	23,827,823	0.65
3/07/2025	0.68	0.70	0.66	0.69	41,010,592	0.69
3/06/2025	0.69	0.70	0.67	0.68	30,845,726	0.68
3/05/2025	0.71	0.75	0.66	0.72	48,841,435	0.72
3/04/2025	0.66	0.72	0.64	0.69	34,295,375	0.69
3/03/2025	0.74	0.75	0.68	0.68	32,109,214	0.68
2/28/2025	0.76	0.76	0.72	0.73	41,344,431	0.73
2/27/2025	0.80	0.82	0.75	0.76	31,737,710	0.76
2/26/2025	0.81	0.84	0.79	0.80	18,314,477	0.80
2/25/2025	0.84	0.84	0.78	0.81	36,507,856	0.81
2/24/2025	0.91	0.91	0.84	0.84	40,357,305	0.84
2/21/2025	0.87	1.03	0.83	0.95	82,171,215	0.95
2/20/2025	0.88	0.88	0.84	0.87	33,297,844	0.87
2/19/2025	0.89	0.89	0.85	0.87	56,551,576	0.87
2/18/2025	0.93	0.94	0.88	0.89	55,844,874	0.89
2/14/2025	0.94	0.97	0.93	0.93	26,170,016	0.93
2/13/2025	0.95	0.96	0.91	0.94	41,649,947	0.94
2/12/2025	0.93	0.97	0.91	0.95	28,926,834	0.95
2/11/2025	0.97	0.98	0.93	0.94	43,193,265	0.94
2/10/2025	1.01	1.01	0.94	0.98	79,953,236	0.98
2/07/2025	1.04	1.06	0.99	1.00	66,160,669	1.00
2/06/2025	1.07	1.13	1.03	1.06	62,051,928	1.06
2/05/2025	1.03	1.20	1.01	1.07	113,282,916	1.07
2/04/2025	1.00	1.05	0.98	1.00	38,153,142	1.00
2/03/2025	0.99	1.02	0.97	0.99	53,803,469	0.99
1/31/2025	1.13	1.14	1.04	1.05	38,419,208	1.05
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