TLRY
TILRAY BRANDS (TLRY)
NASDAQ
$4.74+$0.20 (+4.38%)
Price as of Aug 03, 2026 8:00 AM EDT
  • $618.4M
    Market Cap
  • -20.17%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +1.11%
    Low Price$3.88
    High Price$4.54
  • 3 Months
    -27.24%
    Low Price$3.88
    High Price$5.76
  • 1 Year
    -20.17%
    Low Price$6.08
    High Price$13.94
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
5.33
5.35
5.11
5.11
-5.02%
3,683,721
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