TLRY
TILRAY BRANDS (TLRY)
NASDAQ
$2.57-$0.04 (-1.49%)
Price as of Nov 12, 2026 9:06 AM EST
  • $385.7M
    Market Cap
  • -78.78%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -26.27%
    Low Price$2.53
    High Price$3.27
  • 3 Months
    -45.40%
    Low Price$2.53
    High Price$4.88
  • 1 Year
    -78.78%
    Low Price$7.82
    High Price$13.94
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
2.66
2.69
2.50
2.61
-1.51%
6,536,287
11/10/2026
2.81
2.85
2.63
2.65
-7.02%
4,340,930
11/09/2026
2.93
2.94
2.81
2.85
-2.40%
3,280,619
11/06/2026
2.83
2.94
2.75
2.92
+3.91%
4,466,698
11/05/2026
2.94
2.98
2.71
2.81
-5.07%
6,747,060
11/04/2026
2.79
3.00
2.78
2.96
+11.70%
12,721,052
11/03/2026
2.63
2.74
2.61
2.65
+3.92%
5,174,939
11/02/2026
2.58
2.66
2.52
2.55
+0.79%
4,618,872
10/30/2026
2.65
2.67
2.49
2.53
-4.17%
4,930,995
10/29/2026
2.68
2.69
2.62
2.64
-1.86%
4,209,230
10/28/2026
2.76
2.77
2.62
2.69
-2.89%
7,277,566
10/27/2026
2.75
2.80
2.72
2.77
+1.84%
2,516,702
10/26/2026
2.79
2.80
2.68
2.72
-3.20%
3,406,693
10/23/2026
2.93
2.93
2.80
2.81
-4.10%
3,775,494
10/22/2026
2.90
3.00
2.81
2.93
+0.34%
6,465,513
10/21/2026
3.06
3.07
2.91
2.92
-3.63%
4,305,180
10/20/2026
3.03
3.10
3.01
3.03
0.00%
2,902,434
10/19/2026
3.05
3.07
3.00
3.03
-0.33%
2,556,019
10/16/2026
3.25
3.26
3.03
3.04
-5.30%
3,039,077
10/15/2026
3.09
3.28
3.07
3.21
+2.23%
2,670,165
10/14/2026
3.24
3.29
3.10
3.14
-3.98%
4,672,712
10/13/2026
3.31
3.39
3.25
3.27
-2.68%
4,098,345
10/12/2026
3.56
3.56
3.34
3.36
-5.08%
3,887,400
10/09/2026
3.60
3.63
3.39
3.54
-1.39%
5,727,981
10/08/2026
3.49
3.67
3.38
3.59
-3.36%
9,305,889
10/08/2026
-$0.02 Earnings
10/07/2026
3.75
3.76
3.70
3.72
-1.72%
3,368,214
10/06/2026
3.74
3.84
3.70
3.78
+1.61%
3,633,187
10/05/2026
3.65
3.79
3.61
3.72
+3.05%
4,367,158
10/02/2026
3.61
3.65
3.55
3.61
+1.12%
4,132,919
10/01/2026
3.77
3.77
3.54
3.57
-4.80%
7,029,369
09/30/2026
3.96
3.97
3.68
3.75
-5.06%
7,534,623
09/29/2026
4.03
4.06
3.94
3.95
-1.74%
3,500,842
09/28/2026
4.07
4.10
3.98
4.02
-2.66%
3,794,877
09/25/2026
4.11
4.16
4.03
4.13
+1.47%
2,137,815
09/24/2026
4.09
4.14
4.05
4.07
-0.97%
2,374,921
09/23/2026
4.21
4.24
4.11
4.11
-2.84%
2,857,968
09/22/2026
4.11
4.29
4.11
4.23
+3.68%
4,286,949
09/21/2026
4.03
4.10
4.00
4.08
+2.26%
3,665,462
09/18/2026
3.95
4.00
3.92
3.99
+1.27%
3,134,642
09/17/2026
4.01
4.02
3.91
3.94
+0.25%
2,915,715
09/16/2026
4.01
4.02
3.87
3.93
-1.50%
3,831,708
09/15/2026
4.12
4.13
3.98
3.99
-3.62%
3,241,439
09/14/2026
3.99
4.24
3.98
4.14
+2.99%
4,428,228
09/11/2026
4.18
4.20
4.00
4.02
-2.90%
3,995,750
09/10/2026
4.17
4.26
4.10
4.14
-1.66%
2,971,877
09/09/2026
4.33
4.42
4.18
4.21
-2.09%
4,952,171
09/08/2026
4.49
4.52
4.28
4.30
-4.44%
4,511,665
09/04/2026
4.51
4.54
4.45
4.50
-0.66%
2,779,463
09/03/2026
4.59
4.66
4.44
4.53
+0.22%
3,800,418
09/02/2026
4.47
4.67
4.46
4.52
+0.44%
3,219,741
09/01/2026
4.52
4.68
4.48
4.50
-1.53%
3,485,264
08/31/2026
4.54
4.63
4.50
4.57
-0.44%
2,436,645
08/28/2026
4.55
4.66
4.49
4.59
+0.44%
3,377,149
08/27/2026
4.69
4.70
4.51
4.57
-1.51%
2,873,829
08/26/2026
4.84
4.86
4.60
4.64
-4.92%
4,157,280
08/25/2026
4.70
4.95
4.65
4.88
+3.39%
3,494,749
08/24/2026
4.80
4.80
4.61
4.72
-2.48%
3,096,815
08/21/2026
4.71
4.94
4.71
4.84
+3.64%
4,314,567
08/20/2026
4.76
4.81
4.55
4.67
-3.31%
3,755,263
08/19/2026
4.49
4.86
4.49
4.83
+8.05%
5,615,493
08/18/2026
4.42
4.58
4.38
4.47
-0.22%
2,792,979
08/17/2026
4.69
4.71
4.47
4.48
-4.07%
3,132,672
08/14/2026
4.70
4.71
4.52
4.67
-0.64%
3,269,921
08/13/2026
4.66
4.83
4.66
4.70
+0.43%
2,859,059
08/12/2026
4.75
4.78
4.63
4.68
-2.09%
2,971,246
08/11/2026
4.51
4.78
4.45
4.78
+8.14%
5,685,481
08/10/2026
4.53
4.61
4.33
4.42
-3.28%
3,809,252
08/07/2026
4.55
4.62
4.51
4.57
+2.93%
3,478,458
08/06/2026
4.44
4.56
4.36
4.44
+0.34%
3,949,855
08/05/2026
4.59
4.63
4.36
4.43
-4.63%
4,652,562
08/04/2026
4.64
4.70
4.47
4.64
0.00%
6,409,434
08/03/2026
4.65
4.94
4.59
4.64
+2.20%
5,998,174
07/31/2026
4.22
4.56
4.14
4.54
+8.10%
6,391,576
07/30/2026
3.95
4.25
3.94
4.20
+5.26%
7,856,871
07/29/2026
4.03
4.04
3.67
3.99
-0.99%
12,360,387
07/28/2026
4.00
4.10
3.98
4.03
0.00%
5,138,731
07/28/2026
$0.05 Earnings
07/27/2026
3.91
4.08
3.91
4.03
+3.87%
3,718,882
07/24/2026
4.00
4.02
3.80
3.88
-2.76%
6,581,126
07/23/2026
4.12
4.13
3.93
3.99
-4.09%
4,045,320
07/22/2026
4.27
4.32
4.16
4.16
-1.89%
2,819,998
07/21/2026
4.23
4.32
4.20
4.24
+0.24%
4,070,956
07/20/2026
4.30
4.34
4.20
4.23
-1.63%
2,991,279
07/17/2026
4.35
4.36
4.25
4.30
-1.15%
2,396,861
07/16/2026
4.39
4.43
4.32
4.35
-0.68%
3,038,905
07/15/2026
4.42
4.54
4.31
4.38
0.00%
3,546,150
07/14/2026
4.41
4.51
4.27
4.38
-1.79%
3,379,785
07/13/2026
4.42
4.59
4.36
4.46
+0.90%
3,812,422
07/10/2026
4.44
4.53
4.38
4.42
+0.68%
3,131,194
07/09/2026
4.33
4.45
4.31
4.39
+0.46%
3,182,941
07/08/2026
4.27
4.44
4.20
4.37
+1.39%
4,010,120
07/07/2026
4.45
4.45
4.26
4.31
-1.60%
3,432,895
07/06/2026
4.60
4.66
4.36
4.38
-5.19%
4,834,414
07/02/2026
4.48
4.85
4.48
4.62
+4.29%
5,593,996
07/01/2026
4.43
4.58
4.28
4.43
-1.34%
4,204,924
06/30/2026
4.58
4.63
4.45
4.49
-2.60%
3,753,404
06/29/2026
4.70
4.76
4.51
4.61
-0.65%
3,356,201
06/26/2026
4.46
4.66
4.43
4.64
+4.04%
3,237,709
06/25/2026
4.57
4.63
4.41
4.46
-2.83%
3,563,623