Tilray Brands, Inc. (VIE:TLR2)
Austria · Delayed Price · Currency is EUR 6.36
-0.38 (-5.64%)
At close: Mar 2, 2026
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.53 | 6.53 | 6.36 | 6.36 | 6.36 | -5.64% | - |
| Feb 27, 2026 | 6.80 | 6.80 | 6.70 | 6.74 | 6.74 | -0.30% | 1,200 |
| Feb 26, 2026 | 6.68 | 6.76 | 6.60 | 6.76 | 6.76 | 0.60% | - |
| Feb 25, 2026 | 6.70 | 6.83 | 6.70 | 6.72 | 6.72 | 1.51% | - |
| Feb 24, 2026 | 6.36 | 6.62 | 6.36 | 6.62 | 6.62 | 2.95% | - |
| Feb 23, 2026 | 6.55 | 6.56 | 6.40 | 6.43 | 6.43 | -3.31% | - |
| Feb 20, 2026 | 6.72 | 6.76 | 6.65 | 6.65 | 6.65 | 3.26% | - |
| Feb 19, 2026 | 6.38 | 6.68 | 6.38 | 6.44 | 6.44 | 2.06% | 1 |
| Feb 18, 2026 | 6.35 | 6.35 | 6.31 | 6.31 | 6.31 | 0.80% | - |
| Feb 17, 2026 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | -2.64% | - |
| Feb 16, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | -0.77% | - |
| Feb 13, 2026 | 6.29 | 6.48 | 6.29 | 6.48 | 6.48 | 1.89% | - |
| Feb 12, 2026 | 6.37 | 6.55 | 6.28 | 6.36 | 6.36 | -0.63% | 3,318 |
| Feb 11, 2026 | 6.63 | 6.69 | 6.40 | 6.40 | 6.40 | -7.25% | 1,394 |
| Feb 10, 2026 | 6.46 | 6.90 | 6.41 | 6.90 | 6.90 | 7.64% | 1,074 |
| Feb 9, 2026 | 6.52 | 6.65 | 6.30 | 6.41 | 6.41 | 2.07% | 3,666 |
| Feb 6, 2026 | 6.00 | 6.28 | 5.96 | 6.28 | 6.28 | 1.78% | 199 |
| Feb 5, 2026 | 6.46 | 6.50 | 6.13 | 6.17 | 6.17 | -5.22% | 4,320 |
| Feb 4, 2026 | 6.62 | 6.68 | 6.51 | 6.51 | 6.51 | -0.76% | 2,929 |
| Feb 3, 2026 | 6.30 | 6.61 | 6.30 | 6.56 | 6.56 | 4.13% | 1,100 |
| Feb 2, 2026 | 6.27 | 6.33 | 6.23 | 6.30 | 6.30 | -11.27% | 1,244 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Jan 27, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.76% | - |
| Jan 26, 2026 | 7.67 | 7.67 | 7.37 | 7.37 | 7.37 | -3.79% | - |
| Jan 23, 2026 | 7.88 | 8.01 | 7.66 | 7.66 | 7.66 | -1.42% | - |
| Jan 22, 2026 | 7.46 | 7.77 | 7.46 | 7.77 | 7.77 | 3.05% | - |
| Jan 21, 2026 | 7.63 | 7.63 | 7.48 | 7.54 | 7.54 | -2.20% | 1,244 |
| Jan 20, 2026 | 7.89 | 7.89 | 7.71 | 7.71 | 7.71 | -3.99% | - |
| Jan 19, 2026 | 8.09 | 8.09 | 7.99 | 8.03 | 8.03 | -2.14% | 139 |
| Jan 16, 2026 | 8.35 | 8.35 | 8.21 | 8.21 | 8.21 | -4.65% | - |
| Jan 15, 2026 | 8.45 | 8.61 | 8.33 | 8.61 | 8.61 | 4.82% | - |
| Jan 14, 2026 | 7.97 | 8.21 | 7.97 | 8.21 | 8.21 | 1.81% | 1,244 |
| Jan 13, 2026 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | -4.43% | - |
| Jan 12, 2026 | 7.79 | 8.44 | 7.79 | 8.44 | 8.44 | -1.67% | - |
| Jan 9, 2026 | 8.39 | 8.58 | 8.39 | 8.58 | 8.58 | 10.07% | - |
| Jan 8, 2026 | 7.77 | 7.80 | 7.59 | 7.80 | 7.80 | -0.33% | - |
| Jan 7, 2026 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -2.94% | - |
| Jan 6, 2026 | 8.20 | 8.25 | 8.06 | 8.06 | 8.06 | -3.49% | - |
| Jan 5, 2026 | 8.25 | 8.47 | 8.25 | 8.35 | 8.35 | 4.11% | 2,557 |
| Jan 2, 2026 | 7.80 | 8.05 | 7.80 | 8.02 | 8.02 | 2.14% | 934 |
| Dec 30, 2025 | 7.87 | 7.91 | 7.85 | 7.85 | 7.85 | -2.34% | - |
| Dec 29, 2025 | 8.15 | 8.30 | 8.02 | 8.04 | 8.04 | -4.82% | 7,739 |
| 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% | - |