Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tilray Brands (TLRY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.615 0.658 0.615 0.6213 915,954
17th Jul 2025 (Thu) 0.6033 0.633 0.5923 0.6113 399,039
16th Jul 2025 (Wed) 0.597 0.6218 0.595 0.6027 652,420
15th Jul 2025 (Tue) 0.6659 0.6737 0.585 0.5933 1,182,679
14th Jul 2025 (Mon) 0.5874 0.6552 0.5792 0.6568 806,867
11th Jul 2025 (Fri) 0.6279 0.6279 0.5801 0.5805 1,792,342
10th Jul 2025 (Thu) 0.6742 0.68 0.62 0.6371 1,807,473
9th Jul 2025 (Wed) 0.6132 0.70 0.5832 0.6751 5,510,732
8th Jul 2025 (Tue) 0.51 0.60 0.4928 0.5903 3,054,165
7th Jul 2025 (Mon) 0.53 0.53 0.4821 0.5034 1,308,663
4th Jul 2025 (Fri) 0.4825 0.5493 0.46 0.5387 2,040,735
3rd Jul 2025 (Thu) 0.4825 0.5493 0.46 0.5387 2,040,735
2nd Jul 2025 (Wed) 0.4216 0.492 0.4216 0.4852 1,587,768
1st Jul 2025 (Tue) 0.4139 0.425 0.4078 0.4216 437,788
30th Jun 2025 (Mon) 0.401 0.418 0.3991 0.4144 492,668
27th Jun 2025 (Fri) 0.4139 0.422 0.3951 0.4007 606,394
26th Jun 2025 (Thu) 0.394 0.4148 0.394 0.4124 747,035
25th Jun 2025 (Wed) 0.3802 0.395 0.3762 0.3938 695,819
24th Jun 2025 (Tue) 0.3658 0.385 0.3657 0.3818 862,740
23rd Jun 2025 (Mon) 0.3626 0.367 0.351 0.3605 733,501
20th Jun 2025 (Fri) 0.385 0.385 0.36 0.36 1,631,611
19th Jun 2025 (Thu) 0.3859 0.3896 0.3725 0.3833 1,766,200
18th Jun 2025 (Wed) 0.3859 0.3896 0.3725 0.3833 1,766,200
17th Jun 2025 (Tue) 0.4118 0.4118 0.3802 0.3842 1,353,178
16th Jun 2025 (Mon) 0.41 0.4287 0.41 0.4225 637,956
13th Jun 2025 (Fri) 0.4087 0.4191 0.4024 0.404 821,917
12th Jun 2025 (Thu) 0.4285 0.4285 0.4132 0.4163 1,256,667
11th Jun 2025 (Wed) 0.4203 0.46 0.4161 0.4258 2,414,535
10th Jun 2025 (Tue) 0.4081 0.4193 0.4035 0.4197 945,305
9th Jun 2025 (Mon) 0.408 0.4178 0.3973 0.41 1,012,529
6th Jun 2025 (Fri) 0.3918 0.4064 0.39 0.4056 1,272,901
5th Jun 2025 (Thu) 0.4068 0.4105 0.382 0.3882 1,516,542
4th Jun 2025 (Wed) 0.4005 0.4138 0.3962 0.4091 1,097,788
3rd Jun 2025 (Tue) 0.409 0.4156 0.3811 0.4004 1,428,918
2nd Jun 2025 (Mon) 0.43 0.43 0.3703 0.4071 1,506,696
30th May 2025 (Fri) 0.455 0.455 0.4274 0.4257 1,000,667
29th May 2025 (Thu) 0.453 0.4659 0.4458 0.4646 981,317
28th May 2025 (Wed) 0.45 0.4712 0.4472 0.4511 1,063,355
27th May 2025 (Tue) 0.4518 0.4553 0.4381 0.4382 669,175
26th May 2025 (Mon) 0.4424 0.4424 0.4424 0.4424 0
24th May 2025 (Sat) 0.4378 0.4432 0.4272 0.4424 551,613
23rd May 2025 (Fri) 0.4378 0.4432 0.4272 0.4398 551,613
22nd May 2025 (Thu) 0.44 0.4486 0.436 0.4467 761,591
21st May 2025 (Wed) 0.4462 0.472 0.4304 0.4331 1,762,747
20th May 2025 (Tue) 0.457 0.467 0.4451 0.4526 578,656
19th May 2025 (Mon) 0.4842 0.4861 0.4458 0.4552 1,086,539
FTSE 100 Latest
Value8,992.12
Change19.48