Tilray Brands, Inc. (VIE:TLR2)
Austria · Delayed Price · Currency is EUR 8.45
-0.66 (-7.23%)
At close: Dec 23, 2025
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.78 | 8.81 | 8.45 | 8.45 | 8.45 | -7.23% | - |
| Dec 22, 2025 | 9.49 | 9.49 | 9.11 | 9.11 | 9.11 | -10.70% | - |
| Dec 19, 2025 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | -17.87% | 1,500 |
| Dec 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 40.31% | - |
| Dec 16, 2025 | 8.96 | 9.26 | 8.85 | 8.85 | 8.85 | -18.07% | 4,080 |
| Dec 15, 2025 | 10.93 | 10.93 | 10.67 | 10.80 | 10.80 | 17.93% | 762 |
| Dec 12, 2025 | 9.34 | 9.34 | 9.16 | 9.16 | 9.16 | 31.28% | - |
| Dec 11, 2025 | 7.03 | 7.03 | 6.88 | 6.98 | 6.98 | 0.23% | - |
| Dec 10, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.26% | - |
| Dec 1, 2025 | 6.77 | 6.89 | 6.74 | 6.74 | 6.74 | -6.39% | - |
| Nov 28, 2025 | 7.73 | 7.75 | 7.20 | 7.20 | 7.20 | -7.05% | 1,716 |
| Nov 27, 2025 | 7.60 | 7.89 | 7.53 | 7.75 | 7.75 | -10.62% | 5,873 |
| Nov 26, 2025 | 8.37 | 8.69 | 8.37 | 8.67 | 8.67 | 6.65% | - |
| Nov 25, 2025 | 8.45 | 8.45 | 8.12 | 8.13 | 8.13 | 0.20% | 630 |
| Nov 24, 2025 | 8.12 | 8.12 | 7.97 | 8.11 | 8.11 | 4.38% | 726 |
| Nov 21, 2025 | 7.86 | 7.96 | 7.77 | 7.77 | 7.77 | -7.94% | 435 |
| Nov 20, 2025 | 8.45 | 8.88 | 8.40 | 8.44 | 8.44 | -4.57% | 1,452 |
| Nov 19, 2025 | 8.76 | 8.89 | 8.76 | 8.84 | 8.84 | 0.23% | 726 |
| Nov 18, 2025 | 8.79 | 8.94 | 8.74 | 8.82 | 8.82 | -4.98% | 3,469 |
| Nov 17, 2025 | 9.30 | 9.30 | 9.18 | 9.29 | 9.29 | -1.61% | 1,234 |
| Nov 14, 2025 | 9.38 | 9.56 | 8.99 | 9.44 | 9.44 | -4.51% | 2,930 |
| Nov 13, 2025 | 10.51 | 10.51 | 9.88 | 9.88 | 9.88 | -7.97% | 2,116 |
| Nov 12, 2025 | 11.29 | 11.39 | 10.74 | 10.74 | 10.74 | -3.59% | 48 |
| Nov 11, 2025 | 11.55 | 11.55 | 11.14 | 11.14 | 11.14 | 0.91% | 1,452 |
| Nov 10, 2025 | 11.20 | 11.20 | 11.04 | 11.04 | 11.04 | 7.50% | 1,452 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.27 | 10.27 | 10.27 | -4.06% | 726 |
| Nov 6, 2025 | 11.06 | 11.06 | 10.71 | 10.71 | 10.71 | -2.90% | 2,321 |
| Nov 5, 2025 | 10.51 | 11.03 | 10.42 | 11.03 | 11.03 | 0.96% | 721 |
| Nov 4, 2025 | 11.23 | 11.23 | 10.59 | 10.92 | 10.92 | -3.53% | 6,118 |
| Nov 3, 2025 | 11.65 | 11.83 | 11.26 | 11.32 | 11.32 | -1.65% | 2,497 |
| Oct 31, 2025 | 11.32 | 11.71 | 11.26 | 11.51 | 11.51 | -1.07% | 2,024 |
| Oct 30, 2025 | 11.98 | 11.98 | 11.46 | 11.64 | 11.64 | -2.80% | 849 |
| Oct 29, 2025 | 12.20 | 12.20 | 11.80 | 11.97 | 11.97 | -1.80% | 1,411 |
| Oct 28, 2025 | 12.64 | 12.64 | 12.19 | 12.19 | 12.19 | -2.48% | 726 |
| Oct 27, 2025 | 13.18 | 13.18 | 12.50 | 12.50 | 12.50 | -4.03% | - |
| Oct 24, 2025 | 12.76 | 13.06 | 12.76 | 13.03 | 13.03 | 0.42% | 1,061 |
| Oct 23, 2025 | 12.40 | 12.97 | 12.40 | 12.97 | 12.97 | 5.62% | - |
| Oct 22, 2025 | 12.78 | 13.17 | 12.28 | 12.28 | 12.28 | -6.47% | 3,120 |
| Oct 21, 2025 | 13.31 | 13.47 | 13.13 | 13.13 | 13.13 | -4.44% | 699 |
| Oct 20, 2025 | 13.66 | 13.74 | 13.39 | 13.74 | 13.74 | 6.43% | 1,452 |
| Oct 17, 2025 | 12.12 | 13.12 | 12.12 | 12.91 | 12.91 | -5.56% | 1,782 |
| Oct 16, 2025 | 14.45 | 14.54 | 13.67 | 13.67 | 13.67 | -0.33% | 2,640 |
| Oct 15, 2025 | 14.06 | 14.32 | 13.71 | 13.72 | 13.72 | -3.28% | 3,262 |
| Oct 14, 2025 | 14.42 | 14.42 | 13.89 | 14.18 | 14.18 | -3.14% | 1,116 |
| Oct 13, 2025 | 15.93 | 15.93 | 14.64 | 14.64 | 14.64 | -9.07% | 5 |
| Oct 10, 2025 | 17.82 | 17.91 | 16.10 | 16.10 | 16.10 | -13.53% | 6,543 |
| Oct 9, 2025 | 14.97 | 19.10 | 14.76 | 18.62 | 18.62 | 29.31% | 6,621 |
| Oct 8, 2025 | 14.98 | 15.21 | 14.13 | 14.40 | 14.40 | 2.20% | 6,084 |
| Oct 7, 2025 | 13.34 | 14.29 | 13.22 | 14.09 | 14.09 | 6.74% | 3,388 |
| Oct 6, 2025 | 13.97 | 14.29 | 13.20 | 13.20 | 13.20 | -5.17% | 1,725 |