ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tilray Brands Inc (TSX:TLRY)

9.230 -0.230 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 9.450 9.460 9.130 9.230 844,181 -0.23(-2.43%)
Apr 23, 2026 12.76 12.76 9.350 9.460 2,397,942 -1.36(-12.57%)
Apr 22, 2026 9.550 11.39 9.530 10.82 2,730,514 +1.38(+14.62%)
Apr 21, 2026 9.760 9.760 9.280 9.440 696,510 -0.31(-3.18%)
Apr 20, 2026 9.450 9.860 9.310 9.750 752,009 +0.30(+3.17%)
Apr 17, 2026 9.490 9.780 9.380 9.450 854,661 +0.09(+0.96%)
Apr 16, 2026 9.540 9.580 9.220 9.360 656,557 -0.22(-2.30%)
Apr 15, 2026 9.400 9.580 9.260 9.580 396,307 +0.07(+0.74%)
Apr 14, 2026 9.490 9.730 9.390 9.510 413,107 +0.25(+2.70%)
Apr 13, 2026 8.970 9.350 8.810 9.260 532,253 +0.11(+1.20%)
Apr 10, 2026 9.360 9.550 9.070 9.150 307,689 -0.17(-1.82%)
Apr 09, 2026 9.280 9.480 9.030 9.320 396,246 -0.01(-0.11%)
Apr 08, 2026 9.400 9.600 9.250 9.330 415,559 +0.34(+3.78%)
Apr 07, 2026 9.170 9.190 8.910 8.990 381,688 -0.27(-2.92%)
Apr 06, 2026 9.270 9.680 9.040 9.260 557,007 +0.11(+1.20%)
Apr 02, 2026 9.150 0 +0.59(+6.89%)
Apr 01, 2026 9.340 9.380 8.420 8.560 1,178,813 -0.41(-4.57%)
Mar 31, 2026 8.490 9.000 8.510 8.970 626,883 +0.62(+7.43%)
Mar 30, 2026 8.870 8.890 8.270 8.350 487,833 -0.45(-5.11%)
Mar 27, 2026 9.030 9.180 8.720 8.800 366,700 -0.27(-2.98%)
Mar 26, 2026 9.530 9.600 9.030 9.070 431,271 -0.52(-5.42%)
Mar 25, 2026 9.340 9.760 9.340 9.590 800,951 +0.40(+4.35%)
Mar 24, 2026 8.730 9.250 8.680 9.190 399,444 +0.38(+4.31%)
Mar 23, 2026 8.600 8.920 8.410 8.810 497,934 +0.27(+3.16%)
Mar 20, 2026 9.100 9.100 8.440 8.540 574,063 -0.58(-6.36%)
Mar 19, 2026 9.100 9.190 8.890 9.120 307,386 -0.15(-1.62%)
Mar 18, 2026 9.480 9.540 9.230 9.270 388,259 -0.28(-2.93%)
Mar 17, 2026 9.470 9.690 9.410 9.550 467,526 +0.11(+1.17%)
Mar 16, 2026 9.530 9.670 9.400 9.440 454,700 -0.04(-0.42%)
Mar 13, 2026 9.610 9.790 9.350 9.480 337,950 -0.01(-0.11%)
Mar 12, 2026 9.780 9.830 9.440 9.490 310,346 -0.34(-3.46%)
Mar 11, 2026 9.860 10.12 9.760 9.830 525,570 +0.00(+0.00%)
Mar 10, 2026 9.950 10.17 9.740 9.830 448,239 -0.14(-1.40%)
Mar 09, 2026 9.570 10.05 9.270 9.970 514,428 +0.14(+1.42%)
Mar 06, 2026 9.520 9.910 9.370 9.830 542,184 +0.17(+1.76%)
Mar 05, 2026 9.970 10.06 9.560 9.660 455,068 -0.31(-3.11%)
Mar 04, 2026 10.10 10.48 9.950 9.970 671,646 -0.11(-1.09%)
Mar 03, 2026 10.21 10.33 9.920 10.08 549,177 -0.33(-3.17%)
Mar 02, 2026 10.35 10.52 10.15 10.41 375,178 -0.32(-2.98%)
Feb 27, 2026 10.80 10.92 10.60 10.73 478,378 -0.20(-1.83%)
Feb 26, 2026 10.70 10.98 10.66 10.93 523,904 +0.23(+2.15%)
Feb 25, 2026 10.91 11.06 10.67 10.70 223,251 -0.15(-1.38%)
Feb 24, 2026 10.34 10.93 10.34 10.85 694,448 +0.49(+4.73%)
Feb 23, 2026 10.54 10.54 10.20 10.36 505,756 -0.28(-2.63%)
Feb 20, 2026 10.77 10.90 10.48 10.64 465,748 -0.16(-1.48%)
Feb 19, 2026 10.38 10.82 10.18 10.80 400,015 +0.39(+3.75%)
Feb 18, 2026 10.19 10.78 10.05 10.41 418,587 +0.15(+1.46%)
Feb 17, 2026 10.27 10.39 9.910 10.26 379,986 +0.02(+0.20%)
Feb 13, 2026 10.24 0 +0.08(+0.79%)
Feb 12, 2026 10.44 10.62 10.09 10.16 348,428 -0.21(-2.03%)
Feb 11, 2026 10.65 10.65 10.12 10.37 357,266 -0.27(-2.54%)
Feb 10, 2026 10.47 11.22 10.28 10.64 423,340 +0.20(+1.92%)
Feb 09, 2026 10.20 10.55 10.09 10.44 420,244 +0.07(+0.68%)
Feb 06, 2026 9.830 10.44 9.770 10.37 506,210 +0.74(+7.68%)
Feb 05, 2026 10.15 10.16 9.540 9.630 530,131 -0.80(-7.67%)
Feb 04, 2026 10.69 10.96 10.07 10.43 510,569 -0.18(-1.70%)
Feb 03, 2026 10.27 10.75 10.23 10.61 495,903 +0.41(+4.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.