Tilray Brands, Inc. (TLRY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2022 | 5.20 | 5.62 | 5.16 | 5.61 | 5.61 | 2,764,502 |
| Nov 30, 2022 | 5.04 | 5.20 | 4.97 | 5.16 | 5.16 | 1,264,900 |
| Nov 29, 2022 | 5.00 | 5.14 | 4.99 | 5.06 | 5.06 | 1,163,500 |
| Nov 28, 2022 | 5.14 | 5.22 | 4.92 | 4.93 | 4.93 | 878,100 |
| Nov 25, 2022 | 5.01 | 5.16 | 4.99 | 5.09 | 5.09 | 759,300 |
| Nov 24, 2022 | 5.00 | 5.09 | 4.98 | 5.08 | 5.08 | 199,200 |
| Nov 23, 2022 | 4.95 | 5.13 | 4.89 | 5.04 | 5.04 | 1,488,400 |
| Nov 22, 2022 | 5.06 | 5.07 | 4.81 | 4.89 | 4.89 | 1,211,400 |
| Nov 21, 2022 | 5.14 | 5.21 | 4.93 | 5.03 | 5.03 | 1,126,300 |
| Nov 18, 2022 | 5.47 | 5.48 | 5.15 | 5.16 | 5.16 | 1,518,800 |
| Nov 17, 2022 | 5.35 | 5.52 | 5.28 | 5.41 | 5.41 | 1,664,000 |
| Nov 16, 2022 | 5.52 | 5.57 | 5.23 | 5.44 | 5.44 | 1,936,900 |
| Nov 15, 2022 | 5.68 | 5.90 | 5.54 | 5.57 | 5.57 | 3,156,000 |
| Nov 14, 2022 | 5.83 | 5.83 | 5.38 | 5.55 | 5.55 | 3,149,200 |
| Nov 11, 2022 | 5.16 | 5.62 | 5.07 | 5.55 | 5.55 | 3,048,200 |
| Nov 10, 2022 | 5.11 | 5.28 | 4.95 | 5.19 | 5.19 | 2,989,700 |
| Nov 09, 2022 | 5.06 | 5.43 | 4.84 | 4.90 | 4.90 | 3,193,300 |
| Nov 08, 2022 | 5.07 | 5.29 | 5.04 | 5.11 | 5.11 | 2,040,200 |
| Nov 07, 2022 | 5.18 | 5.25 | 4.99 | 5.09 | 5.09 | 1,454,900 |
| Nov 04, 2022 | 5.34 | 5.37 | 4.95 | 5.14 | 5.14 | 1,763,000 |
| Nov 03, 2022 | 4.81 | 5.32 | 4.81 | 5.22 | 5.22 | 1,980,200 |
| Nov 02, 2022 | 5.19 | 5.33 | 4.91 | 4.94 | 4.94 | 2,609,500 |
| Nov 01, 2022 | 5.41 | 5.47 | 5.10 | 5.20 | 5.20 | 1,520,500 |
| Oct 31, 2022 | 4.90 | 5.71 | 4.89 | 5.55 | 5.55 | 4,229,000 |
| Oct 28, 2022 | 4.86 | 4.96 | 4.70 | 4.94 | 4.94 | 1,080,800 |
| Oct 27, 2022 | 4.97 | 5.04 | 4.78 | 4.81 | 4.81 | 1,393,700 |
| Oct 26, 2022 | 4.73 | 5.10 | 4.67 | 4.98 | 4.98 | 2,283,900 |
| Oct 25, 2022 | 4.38 | 5.02 | 4.37 | 4.86 | 4.86 | 3,182,800 |
| Oct 24, 2022 | 4.60 | 4.60 | 4.32 | 4.36 | 4.36 | 1,270,000 |
| Oct 21, 2022 | 4.50 | 4.67 | 4.42 | 4.59 | 4.59 | 994,200 |
| Oct 20, 2022 | 4.43 | 4.73 | 4.38 | 4.49 | 4.49 | 1,244,700 |
| Oct 19, 2022 | 4.59 | 4.73 | 4.45 | 4.45 | 4.45 | 1,025,800 |
| Oct 18, 2022 | 4.75 | 4.78 | 4.59 | 4.63 | 4.63 | 1,054,900 |
| Oct 17, 2022 | 4.47 | 4.84 | 4.46 | 4.62 | 4.62 | 1,717,800 |
| Oct 14, 2022 | 4.52 | 4.68 | 4.35 | 4.37 | 4.37 | 1,230,100 |
| Oct 13, 2022 | 4.05 | 4.50 | 4.05 | 4.50 | 4.50 | 1,673,100 |
| Oct 12, 2022 | 3.98 | 4.26 | 3.91 | 4.26 | 4.26 | 1,569,000 |
| Oct 11, 2022 | 4.16 | 4.27 | 3.94 | 3.97 | 3.97 | 2,040,000 |
| Oct 07, 2022 | 5.51 | 5.60 | 4.30 | 4.33 | 4.33 | 6,603,700 |
| Oct 06, 2022 | 4.00 | 5.41 | 3.96 | 5.37 | 5.37 | 5,234,200 |
| Oct 05, 2022 | 3.96 | 4.07 | 3.87 | 4.05 | 4.05 | 1,087,200 |
| Oct 04, 2022 | 4.04 | 4.16 | 3.99 | 4.05 | 4.05 | 1,524,300 |
| Oct 03, 2022 | 3.82 | 3.95 | 3.74 | 3.93 | 3.93 | 1,228,000 |
| Sept 30, 2022 | 3.89 | 3.99 | 3.79 | 3.80 | 3.80 | 1,105,000 |
| Sept 29, 2022 | 3.98 | 4.05 | 3.87 | 3.90 | 3.90 | 1,133,800 |
| Sept 28, 2022 | 3.87 | 4.12 | 3.83 | 4.11 | 4.11 | 1,162,300 |
| Sept 27, 2022 | 3.81 | 3.95 | 3.75 | 3.86 | 3.86 | 1,254,500 |
| Sept 26, 2022 | 3.66 | 4.00 | 3.64 | 3.72 | 3.72 | 1,366,600 |
| Sept 23, 2022 | 3.70 | 3.76 | 3.60 | 3.69 | 3.69 | 1,587,000 |
| Sept 22, 2022 | 4.04 | 4.05 | 3.77 | 3.78 | 3.78 | 1,434,600 |
| Sept 21, 2022 | 4.13 | 4.19 | 4.00 | 4.00 | 4.00 | 1,299,800 |
| Sept 20, 2022 | 4.20 | 4.27 | 4.11 | 4.13 | 4.13 | 853,400 |
| Sept 19, 2022 | 4.23 | 4.28 | 4.15 | 4.24 | 4.24 | 805,300 |
| Sept 16, 2022 | 4.43 | 4.43 | 4.22 | 4.24 | 4.24 | 3,647,100 |
| Sept 15, 2022 | 4.44 | 4.63 | 4.42 | 4.49 | 4.49 | 1,267,700 |
| Sept 14, 2022 | 4.39 | 4.45 | 4.32 | 4.45 | 4.45 | 1,054,700 |
| Sept 13, 2022 | 4.34 | 4.47 | 4.33 | 4.39 | 4.39 | 1,064,600 |
| Sept 12, 2022 | 4.44 | 4.59 | 4.38 | 4.56 | 4.56 | 1,151,800 |
| Sept 09, 2022 | 4.39 | 4.55 | 4.34 | 4.43 | 4.43 | 1,452,900 |
| Sept 08, 2022 | 4.22 | 4.31 | 4.11 | 4.31 | 4.31 | 1,304,600 |
| Sept 07, 2022 | 4.17 | 4.38 | 4.14 | 4.25 | 4.25 | 1,340,400 |
| Sept 06, 2022 | 4.48 | 4.48 | 4.16 | 4.17 | 4.17 | 1,497,700 |
| Sept 02, 2022 | 4.80 | 4.82 | 4.42 | 4.43 | 4.43 | 1,543,000 |
| Sept 01, 2022 | 4.92 | 4.96 | 4.63 | 4.70 | 4.70 | 1,110,900 |
| Aug 31, 2022 | 4.93 | 5.02 | 4.84 | 4.98 | 4.98 | 974,700 |
| Aug 30, 2022 | 5.16 | 5.16 | 4.82 | 4.89 | 4.89 | 1,373,600 |
| Aug 29, 2022 | 4.88 | 5.20 | 4.85 | 5.05 | 5.05 | 1,650,100 |
| Aug 26, 2022 | 5.25 | 5.27 | 4.97 | 4.99 | 4.99 | 1,748,000 |
| Aug 25, 2022 | 4.95 | 5.41 | 4.87 | 5.31 | 5.31 | 3,011,900 |
| Aug 24, 2022 | 4.69 | 4.94 | 4.62 | 4.88 | 4.88 | 1,235,800 |
| Aug 23, 2022 | 4.69 | 4.76 | 4.56 | 4.64 | 4.64 | 951,900 |
| Aug 22, 2022 | 4.75 | 4.77 | 4.58 | 4.60 | 4.60 | 1,244,400 |
| Aug 19, 2022 | 5.10 | 5.15 | 4.83 | 4.84 | 4.84 | 1,796,300 |
| Aug 18, 2022 | 5.31 | 5.31 | 5.07 | 5.20 | 5.20 | 1,432,300 |
| Aug 17, 2022 | 5.40 | 5.84 | 5.23 | 5.26 | 5.26 | 4,767,800 |
| Aug 16, 2022 | 5.57 | 5.77 | 5.31 | 5.39 | 5.39 | 3,552,500 |
| Aug 15, 2022 | 5.17 | 5.65 | 5.17 | 5.54 | 5.54 | 3,312,900 |
| Aug 12, 2022 | 5.05 | 5.19 | 4.91 | 5.14 | 5.14 | 1,847,500 |
| Aug 11, 2022 | 5.30 | 5.43 | 4.91 | 4.94 | 4.94 | 2,932,100 |
| Aug 10, 2022 | 5.13 | 5.27 | 4.93 | 5.20 | 5.20 | 2,307,500 |
| Aug 09, 2022 | 5.40 | 5.43 | 4.92 | 4.95 | 4.95 | 2,899,700 |
| Aug 08, 2022 | 5.03 | 5.68 | 5.02 | 5.54 | 5.54 | 3,410,400 |
| Aug 05, 2022 | 5.06 | 5.20 | 4.93 | 5.04 | 5.04 | 1,814,100 |
| Aug 04, 2022 | 4.92 | 5.33 | 4.89 | 5.20 | 5.20 | 2,329,200 |
| Aug 03, 2022 | 5.11 | 5.14 | 4.90 | 5.00 | 5.00 | 1,968,600 |
| Aug 02, 2022 | 4.41 | 5.07 | 4.33 | 5.00 | 5.00 | 2,176,700 |
| Jul 29, 2022 | 4.45 | 4.70 | 4.39 | 4.68 | 4.68 | 1,464,800 |
| Jul 28, 2022 | 4.25 | 4.69 | 4.20 | 4.67 | 4.67 | 2,482,800 |
| Jul 27, 2022 | 4.42 | 4.45 | 4.08 | 4.18 | 4.18 | 1,987,300 |
| Jul 26, 2022 | 4.47 | 4.61 | 4.34 | 4.36 | 4.36 | 1,303,400 |
| Jul 25, 2022 | 4.54 | 4.68 | 4.34 | 4.52 | 4.52 | 1,134,500 |
| Jul 22, 2022 | 4.77 | 4.82 | 4.46 | 4.52 | 4.52 | 1,587,300 |
| Jul 21, 2022 | 5.25 | 5.37 | 4.79 | 4.81 | 4.81 | 3,732,300 |
| Jul 20, 2022 | 4.55 | 5.26 | 4.55 | 5.08 | 5.08 | 4,132,200 |
| Jul 19, 2022 | 4.43 | 4.73 | 4.29 | 4.56 | 4.56 | 2,322,700 |
| Jul 18, 2022 | 4.34 | 4.70 | 4.28 | 4.42 | 4.42 | 2,008,100 |
| Jul 15, 2022 | 4.77 | 4.85 | 4.26 | 4.28 | 4.28 | 1,890,500 |
| Jul 14, 2022 | 4.17 | 4.98 | 4.07 | 4.84 | 4.84 | 2,431,100 |
| Jul 13, 2022 | 4.11 | 4.22 | 4.05 | 4.17 | 4.17 | 902,100 |
| Jul 12, 2022 | 4.13 | 4.28 | 4.09 | 4.19 | 4.19 | 646,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
