Find a quote
TILRAY BRANDS INC
7.68 Down -0.09 (-1.17 %)
Delayed : 2026/05/29 10:54:53
- Previous close $7.77
- Opening $7.79
- Today High $7.79
- Today Low $7.57
- Price Bid $7.66
- Price Ask $7.66
- 52 Weeks High $32.30
- 52 Weeks Low $4.85
- Size Bid 46
- Size Ask 87
- Volume 230,587
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:54 AM | $7.68 | Up $0.00 | $7.68 | $7.68 | 200 |
| 10:53 AM | $7.68 | Up $0.02 | $7.68 | $7.68 | 3,000 |
| 10:52 AM | $7.66 | Down $ -0.01 | $7.66 | $7.66 | 100 |
| 10:51 AM | $7.67 | Down $ -0.01 | $7.70 | $7.67 | 2,900 |
| 10:50 AM | $7.68 | Up $0.00 | $7.68 | $7.68 | 2,100 |
| 10:49 AM | $7.68 | Up $0.01 | $7.68 | $7.68 | 100 |
| 10:48 AM | $7.67 | Up $0.00 | $7.67 | $7.67 | 2,700 |
| 10:47 AM | $7.67 | Up $0.03 | $7.67 | $7.65 | 2,800 |
| 10:44 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 1,000 |
| 10:44 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 0 |
| 10:44 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 0 |
| 10:43 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 2,000 |
| 10:40 AM | $7.64 | Down $ -0.01 | $7.65 | $7.64 | 300 |
| 10:40 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 0 |
| 10:40 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 0 |
| 10:39 AM | $7.65 | Up $0.00 | $7.65 | $7.65 | 300 |
| 10:37 AM | $7.65 | Down $ -0.01 | $7.65 | $7.65 | 200 |
| 10:37 AM | $7.65 | Up $0.00 | $7.65 | $7.65 | 0 |
| 10:36 AM | $7.66 | Up $0.00 | $7.66 | $7.66 | 500 |
| 10:35 AM | $7.66 | Up $0.00 | $7.66 | $7.66 | 2,700 |
| 10:34 AM | $7.66 | Up $0.01 | $7.66 | $7.66 | 600 |
| 10:32 AM | $7.65 | Down $ -0.01 | $7.65 | $7.65 | 200 |
| 10:32 AM | $7.65 | Up $0.00 | $7.65 | $7.65 | 0 |
| 10:30 AM | $7.66 | Up $0.02 | $7.66 | $7.66 | 200 |
| 10:30 AM | $7.66 | Up $0.00 | $7.66 | $7.66 | 0 |
| 10:27 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 100 |
| 10:27 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 0 |
| 10:27 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 0 |
| 10:26 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 1,000 |
| 10:25 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 800 |
| 10:24 AM | $7.64 | Up $0.01 | $7.64 | $7.64 | 1,500 |
| 10:23 AM | $7.63 | Up $0.00 | $7.63 | $7.63 | 300 |
| 10:22 AM | $7.63 | Down $ -0.01 | $7.63 | $7.63 | 100 |
| 10:21 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 100 |
| 10:20 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 1,100 |
| 10:19 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 3,400 |
| 10:18 AM | $7.64 | Down $ -0.01 | $7.65 | $7.63 | 1,200 |
| 10:16 AM | $7.65 | Up $0.00 | $7.65 | $7.65 | 100 |
| 10:16 AM | $7.65 | Up $0.00 | $7.65 | $7.65 | 0 |
| 10:15 AM | $7.65 | Up $0.01 | $7.65 | $7.65 | 2,100 |
| 10:14 AM | $7.64 | Down $ -0.02 | $7.65 | $7.64 | 1,600 |
| 10:13 AM | $7.66 | Down $ -0.02 | $7.69 | $7.66 | 1,500 |
| 10:11 AM | $7.68 | Up $0.00 | $7.68 | $7.68 | 400 |
| 10:11 AM | $7.68 | Up $0.00 | $7.68 | $7.68 | 0 |
| 10:10 AM | $7.68 | Down $ -0.01 | $7.69 | $7.68 | 600 |
| 10:09 AM | $7.69 | Down $ -0.02 | $7.71 | $7.69 | 4,200 |
| 10:08 AM | $7.71 | Down $ -0.01 | $7.71 | $7.71 | 600 |
| 10:07 AM | $7.72 | Down $ -0.01 | $7.73 | $7.72 | 1,200 |
| 10:06 AM | $7.73 | Up $0.02 | $7.73 | $7.72 | 300 |
| 10:05 AM | $7.71 | Up $0.01 | $7.71 | $7.71 | 3,300 |
| 10:04 AM | $7.70 | Up $0.02 | $7.70 | $7.69 | 3,600 |
| 10:03 AM | $7.68 | Up $0.00 | $7.68 | $7.68 | 2,800 |
| 10:02 AM | $7.68 | Up $0.04 | $7.69 | $7.65 | 6,400 |
| 10:01 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 200 |
| 09:59 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 1,200 |
| 09:59 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 0 |
| 09:54 AM | $7.64 | Up $0.01 | $7.64 | $7.63 | 1,900 |
| 09:54 AM | $7.64 | Up $0.00 | $7.64 | $7.63 | 0 |
| 09:54 AM | $7.64 | Up $0.00 | $7.64 | $7.63 | 0 |
| 09:54 AM | $7.64 | Up $0.00 | $7.64 | $7.63 | 0 |
| 09:54 AM | $7.64 | Up $0.00 | $7.64 | $7.63 | 0 |
| 09:51 AM | $7.63 | Down $ -0.01 | $7.65 | $7.63 | 2,400 |
| 09:51 AM | $7.63 | Up $0.00 | $7.65 | $7.63 | 0 |
| 09:51 AM | $7.63 | Up $0.00 | $7.65 | $7.63 | 0 |
| 09:50 AM | $7.64 | Up $0.01 | $7.64 | $7.62 | 300 |
| 09:48 AM | $7.63 | Up $0.01 | $7.63 | $7.63 | 300 |
| 09:48 AM | $7.63 | Up $0.00 | $7.63 | $7.63 | 0 |
| 09:46 AM | $7.62 | Up $0.03 | $7.63 | $7.60 | 6,700 |
| 09:46 AM | $7.62 | Up $0.00 | $7.63 | $7.60 | 0 |
| 09:45 AM | $7.59 | Up $0.00 | $7.60 | $7.59 | 1,800 |
| 09:43 AM | $7.59 | Up $0.00 | $7.59 | $7.57 | 3,000 |
| 09:43 AM | $7.59 | Up $0.00 | $7.59 | $7.57 | 0 |
| 09:42 AM | $7.59 | Down $ -0.01 | $7.59 | $7.59 | 1,200 |
| 09:41 AM | $7.60 | Down $ -0.02 | $7.61 | $7.60 | 6,600 |
| 09:40 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 11,500 |
| 09:39 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,000 |
| 09:38 AM | $7.62 | Up $0.02 | $7.62 | $7.60 | 6,000 |
| 09:37 AM | $7.60 | Up $0.00 | $7.62 | $7.60 | 26,500 |
| 09:36 AM | $7.60 | Up $0.00 | $7.61 | $7.60 | 1,000 |
| 09:35 AM | $7.60 | Up $0.02 | $7.61 | $7.58 | 3,600 |
| 09:34 AM | $7.58 | Down $ -0.05 | $7.63 | $7.58 | 44,600 |
| 09:33 AM | $7.63 | Down $ -0.07 | $7.66 | $7.63 | 28,600 |
| 09:32 AM | $7.70 | Up $0.03 | $7.70 | $7.70 | 1,200 |
| 09:31 AM | $7.67 | Down $ -0.08 | $7.75 | $7.67 | 6,500 |
| 09:30 AM | $7.75 | Down $ -0.02 | $7.79 | $7.75 | 13,000 |
| Previous close | $7.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2026 | $7.77 | $7.84 | $7.86 | $7.74 | 336,400 |
| 27/05/2026 | $7.66 | $7.75 | $7.83 | $7.63 | 316,100 |
| 26/05/2026 | $7.51 | $7.42 | $7.54 | $7.42 | 226,400 |
| 25/05/2026 | $7.50 | $7.39 | $7.53 | $7.38 | 67,400 |
| 22/05/2026 | $7.33 | $7.43 | $7.44 | $7.31 | 183,600 |
| 21/05/2026 | $7.55 | $7.40 | $7.57 | $7.36 | 339,300 |
| 20/05/2026 | $7.42 | $7.49 | $7.52 | $7.40 | 195,800 |
| 19/05/2026 | $7.18 | $7.05 | $7.21 | $7.03 | 288,100 |
| 15/05/2026 | $7.28 | $7.28 | $7.40 | $7.19 | 232,300 |
| 14/05/2026 | $7.54 | $7.54 | $7.58 | $7.47 | 299,400 |
| 13/05/2026 | $7.46 | $7.44 | $7.56 | $7.44 | 348,500 |
| 12/05/2026 | $7.40 | $7.33 | $7.49 | $7.33 | 310,100 |
| 11/05/2026 | $7.56 | $7.53 | $7.68 | $7.51 | 295,200 |
| 08/05/2026 | $7.63 | $7.55 | $7.74 | $7.51 | 335,200 |
| 07/05/2026 | $7.72 | $7.84 | $7.85 | $7.63 | 436,300 |
| 06/05/2026 | $7.87 | $7.98 | $8.00 | $7.85 | 344,200 |
| 05/05/2026 | $7.80 | $7.77 | $7.84 | $7.73 | 291,000 |
| 04/05/2026 | $8.08 | $8.15 | $8.15 | $8.03 | 318,100 |
| 01/05/2026 | $8.38 | $8.47 | $8.49 | $8.35 | 225,700 |
| 30/04/2026 | $8.47 | $8.45 | $8.55 | $8.41 | 269,600 |
| 29/04/2026 | $8.43 | $8.29 | $8.43 | $8.18 | 445,400 |
| 28/04/2026 | $8.96 | $9.09 | $9.13 | $8.94 | 310,500 |
| 27/04/2026 | $9.40 | $8.91 | $9.44 | $8.88 | 545,900 |
| 24/04/2026 | $9.23 | $9.32 | $9.38 | $9.19 | 460,800 |
| 23/04/2026 | $9.46 | $10.37 | $10.40 | $9.35 | 1,045,500 |
| 22/04/2026 | $10.82 | $10.82 | $11.08 | $10.27 | 1,932,300 |
| 21/04/2026 | $9.44 | $9.41 | $9.51 | $9.28 | 348,700 |
| 20/04/2026 | $9.75 | $9.75 | $9.86 | $9.60 | 354,200 |
| 17/04/2026 | $9.45 | $9.61 | $9.66 | $9.38 | 380,600 |
| 16/04/2026 | $9.36 | $9.54 | $9.55 | $9.31 | 211,200 |
Graphs are not available, please refer to the detailed table