Tilray Brands Stock Price History
NASDAQ: TLRYHealth Care Medicinal Chemicals and Botanical Products USD
3.54-0.05 (-1.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TLRY price history at a glance
The price history for Tilray Brands (TLRY) on this page begins on July 16, 2018, when the stock closed at $297.70; it most recently closed at $3.54 on October 5, 2026. The highest price in this record is $3,000.00, reached on September 17, 2018; the latest close is 99.9% below that peak. Across the 7 complete calendar years in the table, TLRY finished higher in 0 and lower in 7. Its best year was 2023 (-14.5%) and its worst was 2019 (-77.1%).
Over roughly 8 years the share price changed -98.8%, a -41.7% compound annual price return (excluding dividends). In the last 12 months alone, TLRY has lost 83.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $3,000.00
- Date of high
- Sep 17, 2018
- Low since 2018
- $3.38
- Date of low
- Oct 5, 2026
- 52-week high
- $18.40
- 52-week low
- $3.38
- IPO year
- 2018
- Last close
- $3.54
TLRY returns
1 week
-1.94%
1 month
-15.91%
3 months
-19.91%
6 months
-46.12%
Year to date
-60.80%
1 year
-83.14%
3 years
-82.39%
5 years
-96.54%
TLRY price return, excluding dividends.
TLRY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.54 | -63.58% |
| 2025 | 9.72 | -32.97% |
| 2024 | 14.50 | -36.96% |
| 2023 | 23.00 | -14.50% |
| 2022 | 26.90 | -61.74% |
| 2021 | 70.30 | -14.89% |
| 2020 | 82.60 | -48.41% |
| 2019 | 160.10 | -77.11% |
| 2018* | 699.50 | +134.97% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
TLRY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.60 | 3.63 | 3.39 | 3.54 | -1.39% | |
| 3.50 | 3.67 | 3.38 | 3.59 | -3.36% | |
| 3.76 | 3.76 | 3.70 | 3.72 | -1.72% | |
| 3.74 | 3.84 | 3.70 | 3.78 | +1.61% | |
| 3.65 | 3.79 | 3.61 | 3.72 | +3.05% | |
| 3.61 | 3.65 | 3.55 | 3.61 | +1.12% | |
| 3.77 | 3.77 | 3.54 | 3.57 | -4.80% | |
| 3.96 | 3.97 | 3.68 | 3.75 | -5.06% | |
| 4.03 | 4.06 | 3.94 | 3.95 | -1.74% | |
| 4.07 | 4.10 | 3.98 | 4.02 | -2.66% | |
| 4.11 | 4.16 | 4.03 | 4.13 | +1.47% | |
| 4.09 | 4.14 | 4.05 | 4.07 | -0.97% | |
| 4.21 | 4.24 | 4.11 | 4.11 | -2.84% | |
| 4.11 | 4.29 | 4.11 | 4.23 | +3.68% | |
| 4.03 | 4.10 | 4.00 | 4.08 | +2.26% | |
| 3.95 | 4.00 | 3.92 | 3.99 | +1.27% | |
| 4.01 | 4.02 | 3.91 | 3.94 | +0.25% | |
| 4.01 | 4.02 | 3.87 | 3.93 | -1.50% | |
| 4.12 | 4.13 | 3.98 | 3.99 | -3.62% | |
| 3.99 | 4.24 | 3.98 | 4.14 | +2.99% | |
| 4.18 | 4.20 | 4.00 | 4.02 | -2.90% | |
| 4.17 | 4.26 | 4.10 | 4.14 | -1.66% | |
| 4.33 | 4.42 | 4.18 | 4.21 | -2.09% | |
| 4.49 | 4.52 | 4.28 | 4.30 | -4.44% | |
| 4.51 | 4.54 | 4.45 | 4.50 | -0.66% | |
| 4.59 | 4.66 | 4.44 | 4.53 | +0.22% | |
| 4.47 | 4.67 | 4.46 | 4.52 | +0.44% | |
| 4.52 | 4.68 | 4.48 | 4.50 | -1.53% | |
| 4.54 | 4.63 | 4.50 | 4.57 | -0.44% | |
| 4.55 | 4.66 | 4.49 | 4.59 | +0.44% | |
| 4.69 | 4.70 | 4.51 | 4.57 | -1.51% | |
| 4.84 | 4.86 | 4.60 | 4.64 | -4.92% | |
| 4.70 | 4.95 | 4.65 | 4.88 | +3.39% | |
| 4.80 | 4.80 | 4.61 | 4.72 | -2.48% | |
| 4.71 | 4.94 | 4.71 | 4.84 | +3.64% | |
| 4.76 | 4.81 | 4.55 | 4.67 | -3.31% | |
| 4.49 | 4.86 | 4.49 | 4.83 | +8.05% | |
| 4.42 | 4.58 | 4.38 | 4.47 | -0.22% | |
| 4.69 | 4.71 | 4.47 | 4.48 | -4.07% | |
| 4.70 | 4.71 | 4.52 | 4.67 | -0.64% | |
| 4.66 | 4.83 | 4.66 | 4.70 | +0.43% | |
| 4.75 | 4.78 | 4.63 | 4.68 | -2.09% | |
| 4.51 | 4.78 | 4.45 | 4.78 | +8.14% | |
| 4.53 | 4.61 | 4.33 | 4.42 | -3.28% | |
| 4.55 | 4.62 | 4.51 | 4.57 | +2.93% | |
| 4.44 | 4.56 | 4.36 | 4.44 | +0.23% | |
| 4.59 | 4.63 | 4.36 | 4.43 | -4.53% | |
| 4.64 | 4.70 | 4.47 | 4.64 | 0.00% | |
| 4.65 | 4.94 | 4.59 | 4.64 | +2.20% | |
| 4.22 | 4.56 | 4.14 | 4.54 | +8.10% | |
| 3.95 | 4.25 | 3.94 | 4.20 | +5.26% | |
| 4.03 | 4.04 | 3.67 | 3.99 | -0.99% | |
| 4.00 | 4.10 | 3.98 | 4.03 | 0.00% | |
| 3.91 | 4.08 | 3.91 | 4.03 | +3.87% | |
| 4.00 | 4.02 | 3.80 | 3.88 | -2.76% | |
| 4.12 | 4.13 | 3.93 | 3.99 | -4.09% | |
| 4.27 | 4.32 | 4.16 | 4.16 | -1.89% | |
| 4.23 | 4.32 | 4.20 | 4.24 | +0.24% | |
| 4.30 | 4.34 | 4.20 | 4.23 | -1.63% | |
| 4.35 | 4.36 | 4.25 | 4.30 | -1.15% | |
| 4.39 | 4.43 | 4.32 | 4.35 | -0.68% | |
| 4.42 | 4.54 | 4.31 | 4.38 | 0.00% | |
| 4.41 | 4.51 | 4.27 | 4.38 | -1.79% | |
| 4.42 | 4.59 | 4.36 | 4.46 | +0.90% | |
| 4.44 | 4.53 | 4.38 | 4.42 | +0.68% | |
| 4.33 | 4.45 | 4.31 | 4.39 | +0.46% | |
| 4.27 | 4.44 | 4.20 | 4.37 | +1.39% | |
| 4.45 | 4.45 | 4.26 | 4.31 | -1.60% | |
| 4.60 | 4.66 | 4.36 | 4.38 | -5.19% | |
| 4.48 | 4.85 | 4.48 | 4.62 | +4.29% | |
| 4.43 | 4.58 | 4.28 | 4.43 | -1.34% | |
| 4.58 | 4.63 | 4.45 | 4.49 | -2.60% | |
| 4.70 | 4.76 | 4.51 | 4.61 | -0.65% | |
| 4.46 | 4.66 | 4.43 | 4.64 | +4.04% | |
| 4.57 | 4.63 | 4.41 | 4.46 | -2.83% | |
| 4.58 | 4.69 | 4.55 | 4.59 | -0.43% | |
| 4.52 | 4.73 | 4.52 | 4.61 | +0.44% | |
| 4.68 | 4.83 | 4.58 | 4.59 | -2.96% | |
| 4.75 | 4.80 | 4.63 | 4.73 | -0.42% | |
| 4.91 | 4.97 | 4.71 | 4.75 | -2.66% | |
| 5.02 | 5.15 | 4.85 | 4.88 | -2.59% | |
| 5.07 | 5.19 | 4.96 | 5.01 | +0.60% | |
| 5.13 | 5.18 | 4.94 | 4.98 | -2.73% | |
| 5.01 | 5.13 | 4.90 | 5.12 | +1.99% | |
| 5.11 | 5.32 | 5.02 | 5.02 | -2.90% | |
| 5.02 | 5.46 | 5.01 | 5.17 | +2.78% | |
| 5.00 | 5.13 | 4.88 | 5.03 | +1.82% | |
| 5.33 | 5.48 | 4.85 | 4.94 | -4.82% | |
| 5.10 | 5.28 | 5.10 | 5.19 | +1.57% | |
| 5.33 | 5.35 | 5.11 | 5.11 | -5.02% | |
| 5.47 | 5.51 | 5.36 | 5.38 | -2.00% | |
| 5.45 | 5.62 | 5.40 | 5.49 | -0.36% | |
| 5.63 | 5.65 | 5.48 | 5.51 | -2.48% | |
| 5.48 | 5.71 | 5.41 | 5.65 | +1.80% | |
| 5.43 | 5.69 | 5.43 | 5.55 | +1.83% | |
| 5.45 | 5.53 | 5.34 | 5.45 | +3.02% | |
| 5.48 | 5.54 | 5.29 | 5.29 | -3.11% | |
| 5.35 | 5.49 | 5.26 | 5.46 | +0.92% | |
| 5.26 | 5.48 | 5.19 | 5.41 | +3.84% | |
| 5.18 | 5.24 | 5.09 | 5.21 | +0.58% | |
| 5.29 | 5.31 | 5.10 | 5.18 | -2.63% | |
| 5.36 | 5.45 | 5.22 | 5.32 | -3.27% | |
| 5.44 | 5.54 | 5.36 | 5.50 | +0.73% | |
| 5.35 | 5.52 | 5.28 | 5.46 | +0.92% | |
| 5.46 | 5.48 | 5.34 | 5.41 | -1.81% | |
| 5.50 | 5.62 | 5.47 | 5.51 | -0.90% | |
| 5.65 | 5.66 | 5.48 | 5.56 | -1.77% | |
| 5.75 | 5.86 | 5.59 | 5.66 | -1.74% | |
| 5.78 | 5.90 | 5.72 | 5.76 | +1.23% | |
| 5.91 | 5.96 | 5.66 | 5.69 | -3.56% | |
| 6.15 | 6.32 | 5.89 | 5.90 | -4.22% | |
| 6.24 | 6.33 | 6.06 | 6.16 | -1.28% | |
| 6.16 | 6.29 | 6.09 | 6.24 | +1.63% | |
| 6.44 | 6.47 | 5.98 | 6.14 | -6.40% | |
| 6.72 | 6.83 | 6.53 | 6.56 | -4.79% | |
| 6.70 | 6.96 | 6.49 | 6.89 | +2.07% | |
| 6.87 | 6.92 | 6.65 | 6.75 | -2.74% | |
| 9.30 | 9.34 | 6.82 | 6.94 | -11.82% | |
| 7.01 | 8.16 | 6.96 | 7.87 | +14.22% | |
| 7.14 | 7.15 | 6.79 | 6.89 | -3.64% | |
| 6.83 | 7.23 | 6.81 | 7.15 | +4.23% | |
| 6.97 | 7.17 | 6.86 | 6.86 | +1.03% | |
| 6.97 | 6.99 | 6.72 | 6.79 | -2.30% | |
| 6.76 | 6.98 | 6.74 | 6.95 | +0.58% | |
| 6.90 | 7.09 | 6.81 | 6.91 | +2.83% | |
| 6.48 | 6.78 | 6.36 | 6.72 | +2.28% | |
| 6.76 | 6.92 | 6.55 | 6.57 | -2.23% | |
| 6.71 | 6.87 | 6.52 | 6.72 | -0.44% | |
| 6.80 | 6.94 | 6.67 | 6.75 | +4.49% | |
| 6.54 | 6.63 | 6.38 | 6.46 | -3.00% | |
| 6.62 | 6.95 | 6.50 | 6.66 | +1.68% | |
| 6.07 | 6.66 | 5.89 | 6.55 | +6.68% | |
| 6.61 | 6.78 | 6.06 | 6.14 | -5.10% | |
| 6.03 | 6.47 | 6.03 | 6.47 | +8.01% | |
| 6.32 | 6.40 | 5.93 | 5.99 | -5.22% | |
| 6.54 | 6.65 | 6.28 | 6.32 | -3.36% | |
| 6.91 | 6.94 | 6.52 | 6.54 | -5.76% | |
| 6.76 | 7.08 | 6.75 | 6.94 | +4.20% | |
| 6.41 | 6.72 | 6.31 | 6.66 | +3.26% | |
| 6.25 | 6.50 | 6.12 | 6.45 | +3.86% | |
| 6.63 | 6.63 | 6.15 | 6.21 | -6.76% | |
| 6.58 | 6.71 | 6.46 | 6.66 | -1.04% | |
| 6.90 | 6.95 | 6.72 | 6.73 | -3.17% | |
| 6.93 | 7.08 | 6.86 | 6.95 | +0.72% | |
| 6.98 | 7.09 | 6.87 | 6.90 | +0.15% | |
| 7.00 | 7.14 | 6.81 | 6.89 | -0.86% | |
| 7.12 | 7.24 | 6.93 | 6.95 | -3.74% | |
| 7.20 | 7.45 | 7.17 | 7.22 | +0.28% | |
| 7.36 | 7.50 | 7.17 | 7.20 | -2.04% | |
| 7.08 | 7.40 | 6.83 | 7.35 | +1.94% | |
| 6.97 | 7.30 | 6.86 | 7.21 | +2.12% | |
| 7.30 | 7.38 | 6.97 | 7.06 | -3.29% | |
| 7.35 | 7.67 | 7.28 | 7.30 | -0.82% | |
| 7.40 | 7.54 | 7.22 | 7.36 | -3.16% | |
| 7.52 | 7.75 | 7.39 | 7.60 | -3.43% | |
| 7.81 | 8.01 | 7.77 | 7.87 | -1.50% | |
| 7.79 | 8.03 | 7.76 | 7.99 | +2.04% | |
| 8.00 | 8.09 | 7.80 | 7.83 | -1.14% | |
| 7.51 | 7.97 | 7.51 | 7.92 | +4.90% | |
| 7.65 | 7.67 | 7.44 | 7.55 | -2.58% | |
| 7.84 | 7.96 | 7.66 | 7.75 | -1.77% | |
| 7.53 | 7.91 | 7.43 | 7.89 | +4.09% | |
| 7.40 | 7.89 | 7.33 | 7.58 | +0.93% | |
| 7.46 | 7.60 | 7.26 | 7.51 | 0.00% | |
| 7.52 | 7.75 | 7.44 | 7.51 | +0.27% | |
| 7.65 | 7.84 | 7.41 | 7.49 | -1.71% | |
| 7.85 | 7.88 | 7.45 | 7.62 | -2.68% | |
| 7.71 | 8.31 | 7.60 | 7.83 | +1.69% | |
| 7.49 | 7.79 | 7.42 | 7.70 | +1.58% | |
| 7.20 | 7.65 | 7.16 | 7.58 | +7.52% | |
| 7.42 | 7.48 | 6.97 | 7.05 | -7.24% | |
| 7.79 | 8.03 | 7.36 | 7.60 | -2.31% | |
| 7.55 | 7.87 | 7.49 | 7.78 | +4.57% | |
| 7.45 | 7.65 | 7.38 | 7.44 | -0.27% | |
| 7.55 | 7.67 | 7.45 | 7.46 | -2.10% | |
| 7.75 | 7.86 | 7.55 | 7.62 | -2.93% | |
| 8.39 | 8.46 | 7.82 | 7.85 | -6.77% | |
| 8.73 | 8.76 | 8.40 | 8.42 | -3.55% | |
| 8.97 | 9.01 | 8.68 | 8.73 | -3.54% | |
| 9.06 | 9.30 | 8.92 | 9.05 | -0.88% | |
| 8.79 | 9.31 | 8.76 | 9.13 | +5.31% | |
| 8.75 | 8.97 | 8.61 | 8.67 | -0.91% | |
| 9.00 | 9.17 | 8.67 | 8.75 | -7.51% | |
| 9.61 | 9.68 | 9.36 | 9.46 | -2.57% | |
| 9.73 | 10.13 | 9.61 | 9.71 | -1.92% | |
| 9.36 | 10.04 | 9.35 | 9.90 | +5.43% | |
| 9.37 | 9.68 | 9.20 | 9.39 | +0.97% | |
| 9.05 | 9.95 | 8.88 | 9.30 | +1.31% | |
| 10.05 | 10.10 | 9.12 | 9.18 | +0.55% | |
| 8.92 | 9.21 | 8.79 | 9.13 | +1.56% | |
| 9.26 | 9.27 | 8.94 | 8.99 | -2.92% | |
| 9.50 | 9.56 | 8.81 | 9.26 | -2.53% | |
| 9.76 | 9.76 | 9.29 | 9.50 | -2.26% | |
| 9.23 | 9.85 | 9.20 | 9.72 | +7.64% | |
| 8.93 | 9.25 | 8.84 | 9.03 | +0.11% | |
| 9.23 | 9.55 | 8.97 | 9.02 | -2.59% | |
| 9.45 | 9.79 | 9.18 | 9.26 | -3.54% | |
| 10.10 | 10.12 | 9.52 | 9.60 | -5.42% | |
| 10.71 | 10.71 | 9.97 | 10.15 | -3.61% | |
| 10.20 | 10.95 | 9.82 | 10.53 | +1.06% | |
| 11.12 | 11.34 | 10.38 | 10.42 | -6.63% | |
| 12.11 | 12.19 | 11.00 | 11.16 | -9.56% | |
| 13.50 | 15.70 | 12.09 | 12.34 | -4.19% | |
| 14.17 | 14.70 | 12.73 | 12.88 | -7.60% | |
| 10.51 | 14.55 | 10.50 | 13.94 | +27.54% | |
| 12.39 | 12.59 | 10.77 | 10.93 | -10.04% | |
| 11.64 | 12.41 | 10.28 | 12.15 | +44.13% | |
| 8.12 | 8.59 | 8.08 | 8.43 | +2.06% | |
| 8.03 | 8.64 | 7.85 | 8.26 | +2.10% | |
| 7.16 | 8.18 | 7.10 | 8.09 | +12.36% | |
| 7.32 | 7.52 | 7.14 | 7.20 | -2.04% | |
| 7.25 | 7.48 | 7.06 | 7.35 | +1.80% | |
| 7.05 | 7.38 | 6.90 | 7.22 | +2.27% | |
| 7.65 | 7.67 | 7.03 | 7.06 | -8.43% | |
| 7.80 | 8.98 | 7.17 | 7.71 | -1.15% | |
| 7.90 | 8.10 | 7.70 | 7.80 | -3.70% | |
| 8.90 | 9.00 | 8.00 | 8.10 | -21.36% | |
| 10.00 | 10.60 | 9.90 | 10.30 | +5.10% | |
| 9.60 | 10.20 | 9.20 | 9.80 | +1.03% | |
| 9.30 | 10.10 | 9.20 | 9.70 | +6.59% | |
| 9.10 | 9.50 | 8.80 | 9.10 | +1.11% | |
| 10.10 | 10.40 | 8.90 | 9.00 | -6.25% | |
| 10.30 | 10.40 | 9.30 | 9.60 | -6.80% | |
| 10.10 | 10.50 | 10.00 | 10.30 | 0.00% | |
| 10.60 | 10.90 | 10.10 | 10.30 | -4.63% | |
| 10.70 | 11.30 | 10.60 | 10.80 | -4.42% | |
| 11.80 | 12.20 | 11.20 | 11.30 | -8.13% | |
| 12.80 | 13.10 | 12.20 | 12.30 | -4.65% | |
| 12.90 | 13.20 | 12.70 | 12.90 | -1.53% | |
| 12.90 | 13.30 | 12.70 | 13.10 | +5.65% | |
| 12.00 | 12.50 | 11.70 | 12.40 | +2.48% | |
| 12.70 | 12.80 | 12.00 | 12.10 | -5.47% | |
| 12.40 | 13.10 | 12.40 | 12.80 | +3.23% | |
| 12.40 | 12.80 | 12.10 | 12.40 | -5.34% | |
| 13.50 | 13.50 | 12.90 | 13.10 | -2.24% | |
| 13.00 | 13.60 | 13.00 | 13.40 | +3.88% | |
| 13.40 | 13.60 | 12.80 | 12.90 | -5.15% | |
| 13.70 | 14.20 | 13.40 | 13.60 | -1.45% | |
| 14.70 | 14.70 | 13.70 | 13.80 | -6.12% | |
| 15.30 | 15.30 | 14.30 | 14.70 | -1.34% | |
| 14.90 | 15.30 | 14.80 | 14.90 | +0.68% | |
| 14.40 | 15.40 | 14.30 | 14.80 | +2.07% | |
| 14.70 | 14.80 | 14.00 | 14.50 | -2.03% | |
| 15.50 | 15.60 | 14.80 | 14.80 | -5.73% | |
| 15.60 | 16.20 | 15.40 | 15.70 | +0.64% | |
| 14.90 | 15.70 | 14.80 | 15.60 | +1.30% | |
| 16.80 | 16.90 | 15.20 | 15.40 | -8.33% | |
| 16.60 | 18.40 | 15.70 | 16.80 | +5.00% | |
| 16.40 | 16.60 | 15.90 | 16.00 | -5.33% | |
| 18.10 | 18.20 | 16.50 | 16.90 | -1.74% | |
| 20.10 | 20.20 | 17.10 | 17.20 | -18.10% | |
| 19.90 | 23.20 | 19.30 | 21.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TLRY chart for longer ranges.