2m 2m 2m 2m 2m 2m 2m
TILRAY BRANDS (TLRY)
NASDAQ
$2.94+$0.005 (+0.17%)
Price as of Oct 22, 2026 7:57 PM EDT- $431.5MMarket Cap
- -79.86%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
TILRAY BRANDS (TLRY)
$2.94+$0.005 (+0.17%)
- 1 Month-28.43%Low Price$2.92High Price$4.23
- 3 Months-31.13%Low Price$2.92High Price$4.88
- 1 Year-79.86%Low Price$7.82High Price$13.94
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/24/2026 | 4.58 | 4.69 | 4.55 | 4.59 | -0.43% | 2,865,215 |
06/23/2026 | 4.52 | 4.73 | 4.52 | 4.61 | +0.44% | 2,626,309 |
06/22/2026 | 4.68 | 4.83 | 4.58 | 4.59 | -2.96% | 3,525,618 |
06/18/2026 | 4.75 | 4.80 | 4.63 | 4.73 | -0.42% | 3,559,860 |
06/17/2026 | 4.91 | 4.97 | 4.71 | 4.75 | -2.66% | 4,106,640 |
06/16/2026 | 5.02 | 5.15 | 4.85 | 4.88 | -2.59% | 3,517,969 |
06/15/2026 | 5.07 | 5.19 | 4.96 | 5.01 | +0.60% | 3,904,438 |
06/12/2026 | 5.13 | 5.18 | 4.94 | 4.98 | -2.73% | 3,182,088 |
06/11/2026 | 5.01 | 5.13 | 4.90 | 5.12 | +1.99% | 2,792,750 |
06/10/2026 | 5.11 | 5.32 | 5.02 | 5.02 | -2.90% | 3,160,318 |
06/09/2026 | 5.02 | 5.46 | 5.01 | 5.17 | +2.78% | 4,912,289 |
06/08/2026 | 5.00 | 5.13 | 4.88 | 5.03 | +1.82% | 3,843,517 |
06/05/2026 | 5.33 | 5.48 | 4.85 | 4.94 | -4.82% | 7,843,022 |
06/04/2026 | 5.10 | 5.28 | 5.10 | 5.19 | +1.57% | 2,985,313 |