NASDAQ:TLRY | Historical Stock Price | Tilray Brands, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.42$12.04$42.41$149.33$525.84$1,851.682018-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$82.60$82.60820,000——
2020-12-30$86.30$86.301,052,310——
2020-12-29$82.20$82.20844,320——
2020-12-28$83.70$83.70859,780——
2020-12-24$85.90$85.90739,190——
2020-12-23$88.90$88.901,924,950——
2020-12-22$84.60$84.601,071,530——
2020-12-21$83.90$83.901,296,650——
2020-12-18$88.90$88.901,300,360——
2020-12-17$89.60$89.602,571,610——
2020-12-16$93.30$93.309,487,880——
2020-12-15$78.70$78.702,545,010——
2020-12-14$73.70$73.701,145,520——
2020-12-11$77.70$77.70716,300——
2020-12-10$80.70$80.70828,740——
2020-12-09$79.20$79.201,627,590——
2020-12-08$82.90$82.901,246,270——
2020-12-07$82.10$82.101,719,930——
2020-12-04$86.00$86.004,384,180——
2020-12-03$90.70$90.701,872,770——
2020-12-02$86.40$86.402,966,700——
2020-12-01$80.70$80.702,813,040——
2020-11-30$90.40$90.405,176,990——
2020-11-27$85.00$85.003,078,860——
2020-11-25$74.70$74.701,640,870——
2020-11-24$78.30$78.305,106,300——
2020-11-23$66.80$66.803,754,730——
2020-11-20$73.60$73.601,696,420——
2020-11-19$67.30$67.301,593,800——
2020-11-18$71.30$71.301,171,250——
2020-11-17$72.10$72.101,349,220——
2020-11-16$73.20$73.201,444,720——
2020-11-13$76.50$76.501,519,330——
2020-11-12$74.00$74.001,688,200——
2020-11-11$80.40$80.402,720,900——
2020-11-10$83.30$83.302,479,480——
2020-11-09$101.00$101.005,147,490——
2020-11-06$96.30$96.3011,641,530——
2020-11-05$78.20$78.204,598,180——
2020-11-04$60.00$60.001,414,090——
2020-11-03$66.20$66.201,632,750——
2020-11-02$66.60$66.601,870,640——
2020-10-30$57.10$57.10713,000——
2020-10-29$59.70$59.70612,950——
2020-10-28$56.50$56.50618,830——
2020-10-27$55.90$55.90582,830——
2020-10-26$58.60$58.601,160,700——
2020-10-23$67.30$67.30745,010——
2020-10-22$68.30$68.301,095,570——
2020-10-21$64.50$64.501,288,900——
2020-10-20$62.60$62.601,004,320——
2020-10-19$64.80$64.801,872,270——
2020-10-16$55.60$55.60471,540——
2020-10-15$55.70$55.70678,830——
2020-10-14$59.80$59.80652,670——
2020-10-13$59.30$59.30755,200——
2020-10-12$63.00$63.001,457,030——
2020-10-09$60.40$60.402,152,510——
2020-10-08$61.50$61.502,247,940——
2020-10-07$52.00$52.00641,710——
2020-10-06$49.00$49.00729,340——
2020-10-05$54.00$54.001,004,910——
2020-10-02$48.20$48.20444,850——
2020-10-01$49.20$49.20218,340——
2020-09-30$48.50$48.50473,890——
2020-09-29$48.30$48.30493,920——
2020-09-28$48.20$48.20524,380——
2020-09-25$47.90$47.90414,660——
2020-09-24$47.50$47.50547,640——
2020-09-23$47.00$47.001,097,200——
2020-09-22$53.70$53.701,138,680——
2020-09-21$50.00$50.00579,870——
2020-09-18$53.40$53.40520,480——
2020-09-17$54.30$54.30494,270——
2020-09-16$56.40$56.40772,520——
2020-09-15$52.90$52.90332,820——
2020-09-14$53.10$53.10504,160——
2020-09-11$53.10$53.10403,330——
2020-09-10$56.30$56.30331,750——
2020-09-09$56.50$56.50350,680——
2020-09-08$56.60$56.60368,130——
2020-09-04$59.20$59.20561,850——
2020-09-03$60.60$60.60677,860——
2020-09-02$64.10$64.10302,530——
2020-09-01$64.50$64.50444,550——
2020-08-31$67.10$67.10791,170——
2020-08-28$65.90$65.90369,740——
2020-08-27$64.40$64.40276,820——
2020-08-26$64.90$64.90306,790——
2020-08-25$66.20$66.20339,870——
2020-08-24$67.40$67.40590,110——
2020-08-21$66.40$66.40393,730——
2020-08-20$69.00$69.00343,470——
2020-08-19$70.40$70.40319,320——
2020-08-18$69.80$69.80335,400——
2020-08-17$70.60$70.60468,710——
2020-08-14$72.50$72.50735,470——
2020-08-13$70.50$70.50626,810——
2020-08-12$69.00$69.00531,020——
2020-08-11$69.30$69.301,411,890——
2020-08-10$79.70$79.701,306,170——
2020-08-07$74.60$74.60544,580——
2020-08-06$77.60$77.60529,310——
2020-08-05$81.10$81.10856,350——
2020-08-04$87.00$87.002,012,560——
2020-08-03$74.30$74.30531,310——
2020-07-31$73.80$73.80374,220——
2020-07-30$75.30$75.30314,550——
2020-07-29$75.30$75.30751,850——
2020-07-28$81.20$81.201,266,700——
2020-07-27$73.70$73.70597,050——
2020-07-24$71.20$71.20681,560——
2020-07-23$73.50$73.50633,650——
2020-07-22$72.50$72.50353,430——
2020-07-21$74.00$74.00488,680——
2020-07-20$71.30$71.30330,990——
2020-07-17$73.30$73.30524,250——
2020-07-16$76.80$76.80393,810——
2020-07-15$78.40$78.40590,800——
2020-07-14$75.70$75.70391,120——
2020-07-13$74.70$74.70870,220——
2020-07-10$80.10$80.10717,440——
2020-07-09$74.50$74.50384,750——
2020-07-08$75.80$75.80471,900——
2020-07-07$77.00$77.00657,680——
2020-07-06$78.50$78.501,361,480——
2020-07-02$69.60$69.60418,050——
2020-07-01$70.10$70.10455,860——
2020-06-30$71.10$71.10720,850——
2020-06-29$77.10$77.10389,270——
2020-06-26$79.50$79.50634,090——
2020-06-25$85.50$85.50775,560——
2020-06-24$81.50$81.50422,160——
2020-06-23$85.60$85.60932,750——
2020-06-22$84.10$84.10558,440——
2020-06-19$83.00$83.00525,260——
2020-06-18$85.60$85.601,032,560——
2020-06-17$80.90$80.90614,620——
2020-06-16$82.30$82.30802,700——
2020-06-15$84.40$84.40523,070——
2020-06-12$84.20$84.20658,230——
2020-06-11$83.70$83.701,028,140——
2020-06-10$96.90$96.90855,710——
2020-06-09$101.30$101.30888,210——
2020-06-08$104.40$104.401,401,440——
2020-06-05$94.80$94.801,083,730——
2020-06-04$100.90$100.90705,410——
2020-06-03$100.80$100.80792,650——
2020-06-02$100.20$100.20720,600——
2020-06-01$100.40$100.40667,370——
2020-05-29$98.50$98.501,092,200——
2020-05-28$103.90$103.901,619,740——
2020-05-27$106.50$106.501,993,850——
2020-05-26$108.10$108.103,619,290——
2020-05-22$102.60$102.604,309,870——
2020-05-21$96.50$96.502,802,470——
2020-05-20$80.50$80.50728,300——
2020-05-19$81.60$81.601,219,370——
2020-05-18$79.60$79.601,229,260——
2020-05-15$77.70$77.70982,120——
2020-05-14$71.70$71.70582,060——
2020-05-13$71.90$71.90829,890——
2020-05-12$74.70$74.701,335,830——
2020-05-11$80.80$80.801,451,270——
2020-05-08$77.80$77.80795,560——
2020-05-07$76.10$76.10703,270——
2020-05-06$74.10$74.10497,720——
2020-05-05$73.90$73.90666,210——
2020-05-04$76.50$76.50626,750——
2020-05-01$72.40$72.401,078,480——
2020-04-30$80.50$80.501,191,690——
2020-04-29$81.10$81.101,062,820——
2020-04-28$80.50$80.501,545,700——
2020-04-27$84.00$84.003,189,690——
2020-04-24$80.70$80.702,049,280——
2020-04-23$68.20$68.20769,300——
2020-04-22$68.00$68.00594,340——
2020-04-21$67.60$67.60842,060——
2020-04-20$67.60$67.601,294,550——
2020-04-17$65.00$65.00898,100——
2020-04-16$63.70$63.70765,210——
2020-04-15$67.90$67.90637,860——
2020-04-14$70.40$70.401,193,540——
2020-04-13$65.70$65.70858,910——
2020-04-09$67.80$67.801,237,890——
2020-04-08$69.80$69.801,833,630——
2020-04-07$63.70$63.701,390,560——
2020-04-06$59.60$59.601,316,930——
2020-04-03$55.40$55.401,314,870——
2020-04-02$61.00$61.001,398,300——
2020-04-01$59.00$59.001,306,700——
2020-03-31$68.80$68.802,646,440——
2020-03-30$66.10$66.102,063,150——
2020-03-27$91.00$91.005,533,060——
2020-03-26$79.00$79.007,003,920——
2020-03-25$50.40$50.402,607,300——
2020-03-24$40.20$40.20823,700——
2020-03-23$38.50$38.50925,430——
2020-03-20$36.50$36.502,654,570——
2020-03-19$38.50$38.501,989,410——
2020-03-18$24.70$24.70496,160——
2020-03-17$29.00$29.00900,530——
2020-03-16$30.50$30.50698,280——
2020-03-13$40.30$40.301,274,490——
2020-03-12$59.50$59.50280,050——
2020-03-11$70.90$70.90332,920——
2020-03-10$78.40$78.40349,810——
2020-03-09$76.70$76.70455,290——
2020-03-06$100.20$100.20288,400——
2020-03-05$112.00$112.00377,790——
2020-03-04$125.10$125.10413,940——
2020-03-03$130.20$130.20569,000——
2020-03-02$153.50$153.50500,150——
2020-02-28$144.30$144.30359,390——
2020-02-27$145.40$145.40333,340——
2020-02-26$158.90$158.90289,290——
2020-02-25$165.70$165.70198,120——
2020-02-24$172.90$172.90303,540——
2020-02-21$193.70$193.70232,690——
2020-02-20$192.40$192.40751,300——
2020-02-19$185.10$185.10333,910——
2020-02-18$171.00$171.00224,710——
2020-02-14$173.90$173.90579,290——
2020-02-13$161.30$161.30242,890——
2020-02-12$163.30$163.30188,550——
2020-02-11$168.60$168.60303,240——
2020-02-10$160.10$160.10352,630——
2020-02-07$169.20$169.20257,360——
2020-02-06$177.80$177.80127,920——
2020-02-05$175.90$175.90136,590——
2020-02-04$181.50$181.50266,320——
2020-02-03$172.60$172.60305,370——
2020-01-31$175.40$175.40408,870——
2020-01-30$192.20$192.20162,950——
2020-01-29$189.30$189.30226,770——
2020-01-28$195.30$195.30232,210——
2020-01-27$185.60$185.60315,180——
2020-01-24$197.50$197.50433,480——
2020-01-23$211.70$211.70382,870——
2020-01-22$208.50$208.50547,410——
2020-01-21$210.90$210.90683,880——
2020-01-17$209.70$209.70613,100——
2020-01-16$204.30$204.30827,380——
2020-01-15$213.60$213.601,677,700——
2020-01-14$212.20$212.201,418,810——
2020-01-13$173.70$173.70500,880——
2020-01-10$155.50$155.50118,690——
2020-01-09$158.30$158.30253,810——
2020-01-08$158.00$158.00302,330——
2020-01-07$153.30$153.30203,870——
2020-01-06$155.00$155.00303,570——
2020-01-03$160.10$160.10228,060——
2020-01-02$164.00$164.00366,870——