TLRY
TILRAY BRANDS (TLRY)
NASDAQ
$5.13-$0.25 (-4.74%)
Price as of Jun 03, 2026 6:12 PM EDT
  • $659.0M
    Market Cap
  • 34.37%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -8.81%
    Low Price$5.18
    High Price$5.90
  • 3 Months
    -23.80%
    Low Price$5.18
    High Price$7.87
  • 1 Year
    +1,215.08%
    Low Price$0.36
    High Price$13.94
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
5.47
5.51
5.36
5.38
-2.00%
2,463,149
06/01/2026
5.45
5.62
5.40
5.49
-0.36%
3,321,346
05/29/2026
5.63
5.65
5.48
5.51
-2.48%
3,320,342
05/28/2026
5.48
5.71
5.41
5.65
+1.80%
4,375,416
05/27/2026
5.43
5.69
5.43
5.55
+1.83%
3,330,705
05/26/2026
5.45
5.53
5.34
5.45
+3.02%
2,955,706
05/22/2026
5.48
5.54
5.29
5.29
-3.11%
2,107,785
05/21/2026
5.35
5.49
5.26
5.46
+0.92%
2,456,289
05/20/2026
5.26
5.48
5.19
5.41
+3.84%
3,783,152
05/19/2026
5.18
5.24
5.09
5.21
+0.58%
2,129,029
05/18/2026
5.29
5.31
5.10
5.18
-2.63%
3,481,143
05/15/2026
5.36
5.45
5.22
5.32
-3.27%
4,339,269
05/14/2026
5.44
5.54
5.36
5.50
+0.73%
2,834,469
05/13/2026
5.35
5.52
5.28
5.46
+0.92%
3,275,300
05/12/2026
5.46
5.48
5.34
5.41
-1.81%
2,802,360
05/11/2026
5.50
5.62
5.47
5.51
-0.90%
3,616,108
05/08/2026
5.65
5.66
5.48
5.56
-1.77%
4,392,334
05/07/2026
5.75
5.86
5.59
5.66
-1.74%
4,027,732
05/06/2026
5.78
5.90
5.72
5.76
+1.23%
4,405,435
05/05/2026
5.91
5.96
5.66
5.69
-3.56%
6,266,300
05/04/2026
6.15
6.32
5.89
5.90
-4.22%
6,326,190
05/01/2026
6.24
6.33
6.06
6.16
-1.28%
4,114,029
04/30/2026
6.16
6.29
6.09
6.24
+1.63%
4,493,877
04/29/2026
6.44
6.47
5.98
6.14
-6.40%
7,322,293
04/28/2026
6.72
6.83
6.53
6.56
-4.79%
4,552,193
04/27/2026
6.70
6.96
6.49
6.89
+2.07%
7,124,546
04/24/2026
6.87
6.92
6.65
6.75
-2.74%
8,566,929
04/23/2026
9.30
9.34
6.82
6.94
-11.82%
42,828,691
04/22/2026
7.01
8.16
6.96
7.87
+14.22%
29,406,444
04/21/2026
7.14
7.15
6.79
6.89
-3.64%
4,284,180
04/20/2026
6.83
7.23
6.81
7.15
+4.23%
5,215,532
04/17/2026
6.97
7.17
6.86
6.86
+1.03%
3,541,200
04/16/2026
6.97
6.99
6.72
6.79
-2.30%
2,719,324
04/15/2026
6.76
6.98
6.74
6.95
+0.58%
2,913,384
04/14/2026
6.90
7.09
6.81
6.91
+2.83%
2,615,067
04/13/2026
6.48
6.78
6.36
6.72
+2.28%
2,857,715
04/10/2026
6.76
6.92
6.55
6.57
-2.23%
1,828,631
04/09/2026
6.71
6.87
6.52
6.72
-0.44%
2,374,666
04/08/2026
6.80
6.94
6.67
6.75
+4.49%
3,160,587
04/07/2026
6.54
6.63
6.38
6.46
-3.00%
2,318,168
04/06/2026
6.62
6.95
6.50
6.66
+1.68%
3,635,780
04/02/2026
6.07
6.66
5.89
6.55
+6.68%
5,709,474
04/01/2026
6.61
6.78
6.06
6.14
-5.10%
5,629,588
04/01/2026
$0.02 Earnings
03/31/2026
6.03
6.47
6.03
6.47
+8.01%
3,795,437
03/30/2026
6.32
6.40
5.93
5.99
-5.22%
2,770,125
03/27/2026
6.54
6.65
6.28
6.32
-3.36%
2,053,821
03/26/2026
6.91
6.94
6.52
6.54
-5.76%
1,927,454
03/25/2026
6.76
7.08
6.75
6.94
+4.20%
3,145,123
03/24/2026
6.41
6.72
6.31
6.66
+3.26%
1,626,097
03/23/2026
6.25
6.50
6.12
6.45
+3.86%
2,591,126
03/20/2026
6.63
6.63
6.15
6.21
-6.76%
3,513,382
03/19/2026
6.58
6.71
6.46
6.66
-1.04%
2,377,764
03/18/2026
6.90
6.95
6.72
6.73
-3.17%
1,777,253
03/17/2026
6.93
7.08
6.86
6.95
+0.72%
1,711,233
03/16/2026
6.98
7.09
6.87
6.90
+0.15%
1,646,005
03/13/2026
7.00
7.14
6.81
6.89
-0.86%
1,868,774
03/12/2026
7.12
7.24
6.93
6.95
-3.74%
2,437,421
03/11/2026
7.20
7.45
7.17
7.22
+0.28%
1,999,457
03/10/2026
7.36
7.50
7.17
7.20
-2.04%
2,566,213
03/09/2026
7.08
7.40
6.83
7.35
+1.94%
3,306,823
03/06/2026
6.97
7.30
6.86
7.21
+2.12%
2,713,634
03/05/2026
7.30
7.38
6.97
7.06
-3.29%
3,533,093
03/04/2026
7.35
7.67
7.28
7.30
-0.82%
2,431,469
03/03/2026
7.40
7.54
7.22
7.36
-3.16%
4,078,000
03/02/2026
7.52
7.75
7.39
7.60
-3.43%
2,796,297
02/27/2026
7.81
8.01
7.77
7.87
-1.50%
2,507,975
02/26/2026
7.79
8.03
7.76
7.99
+2.04%
2,187,078
02/25/2026
8.00
8.09
7.80
7.83
-1.14%
1,743,041
02/24/2026
7.51
7.97
7.51
7.92
+4.90%
2,246,609
02/23/2026
7.65
7.67
7.44
7.55
-2.58%
2,936,065
02/20/2026
7.84
7.96
7.66
7.75
-1.77%
2,559,412
02/19/2026
7.53
7.91
7.43
7.89
+4.09%
2,308,334
02/18/2026
7.40
7.89
7.33
7.58
+0.93%
2,979,347
02/17/2026
7.46
7.60
7.26
7.51
0.00%
2,415,964
02/13/2026
7.52
7.75
7.44
7.51
+0.27%
2,947,736
02/12/2026
7.65
7.84
7.41
7.49
-1.71%
1,833,687
02/11/2026
7.85
7.88
7.45
7.62
-2.68%
2,491,579
02/10/2026
7.71
8.31
7.60
7.83
+1.69%
3,231,315
02/09/2026
7.49
7.79
7.42
7.70
+1.58%
2,416,144
02/06/2026
7.20
7.65
7.16
7.58
+7.52%
3,111,115
02/05/2026
7.42
7.48
6.97
7.05
-7.24%
3,802,601
02/04/2026
7.79
8.03
7.36
7.60
-2.31%
4,049,989
02/03/2026
7.55
7.87
7.49
7.78
+4.57%
3,816,925
02/02/2026
7.45
7.65
7.38
7.44
-0.27%
2,660,599
01/30/2026
7.55
7.67
7.45
7.46
-2.10%
2,831,253
01/29/2026
7.75
7.86
7.55
7.62
-2.93%
3,238,871
01/28/2026
8.39
8.46
7.82
7.85
-6.77%
6,670,361
01/27/2026
8.73
8.76
8.40
8.42
-3.55%
3,757,929
01/26/2026
8.97
9.01
8.68
8.73
-3.54%
2,675,493
01/23/2026
9.06
9.30
8.92
9.05
-0.88%
2,737,533
01/22/2026
8.79
9.31
8.76
9.13
+5.31%
3,608,975
01/21/2026
8.75
8.97
8.61
8.67
-0.91%
3,661,944
01/20/2026
9.00
9.17
8.67
8.75
-7.46%
6,104,722
01/16/2026
9.61
9.68
9.36
9.46
-2.63%
3,011,964
01/15/2026
9.73
10.13
9.61
9.71
-1.92%
4,443,148
01/14/2026
9.36
10.04
9.35
9.90
+5.43%
5,575,021
01/13/2026
9.37
9.68
9.20
9.39
+0.97%
5,307,370
01/12/2026
9.05
9.95
8.88
9.30
+1.31%
9,071,412
01/09/2026
10.05
10.10
9.12
9.18
+0.55%
16,942,504