Tilray Brands, Inc. (VIE:TLR2)
Austria · Delayed Price · Currency is EUR 4.635
-0.045 (-0.96%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:TLR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.72 | 4.81 | 4.67 | 4.68 | 4.68 | -1.58% | - |
| Jun 1, 2026 | 4.74 | 4.76 | 4.68 | 4.76 | 4.76 | -1.04% | 3,552 |
| May 29, 2026 | 4.86 | 4.93 | 4.81 | 4.81 | 4.81 | -0.52% | - |
| May 28, 2026 | 4.77 | 4.83 | 4.71 | 4.83 | 4.83 | 0.42% | - |
| May 27, 2026 | 4.65 | 4.81 | 4.65 | 4.81 | 4.81 | 2.67% | - |
| May 26, 2026 | 4.60 | 4.72 | 4.60 | 4.69 | 4.69 | 1.74% | - |
| May 25, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | -0.65% | - |
| May 22, 2026 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | 0.76% | - |
| May 21, 2026 | 4.66 | 4.68 | 4.59 | 4.60 | 4.60 | -1.60% | - |
| May 20, 2026 | 4.51 | 4.68 | 4.51 | 4.68 | 4.68 | 5.17% | - |
| May 19, 2026 | 4.47 | 4.48 | 4.45 | 4.45 | 4.45 | 0.57% | - |
| May 18, 2026 | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | -3.81% | - |
| May 15, 2026 | 4.74 | 4.80 | 4.60 | 4.60 | 4.60 | -2.55% | 153 |
| May 14, 2026 | 4.69 | 4.72 | 4.68 | 4.72 | 4.72 | 5.25% | - |
| May 13, 2026 | 4.63 | 4.67 | 4.48 | 4.48 | 4.48 | -2.29% | - |
| May 12, 2026 | 4.66 | 4.75 | 4.59 | 4.59 | 4.59 | -2.96% | - |
| May 11, 2026 | 4.76 | 4.78 | 4.66 | 4.73 | 4.73 | 0.32% | - |
| May 8, 2026 | 4.87 | 4.87 | 4.71 | 4.71 | 4.71 | -4.37% | - |
| May 7, 2026 | 4.93 | 4.96 | 4.89 | 4.93 | 4.93 | -1.30% | - |
| May 6, 2026 | 4.89 | 4.99 | 4.82 | 4.99 | 4.99 | 1.53% | - |
| May 5, 2026 | 5.11 | 5.11 | 4.92 | 4.92 | 4.92 | -4.75% | - |
| May 4, 2026 | 5.25 | 5.32 | 5.16 | 5.16 | 5.16 | -2.46% | - |
| Apr 30, 2026 | 5.27 | 5.30 | 5.25 | 5.29 | 5.29 | 1.54% | - |
| Apr 29, 2026 | 5.61 | 5.62 | 5.21 | 5.21 | 5.21 | -7.95% | - |
| Apr 28, 2026 | 5.87 | 5.88 | 5.66 | 5.66 | 5.66 | 0.53% | - |
| Apr 27, 2026 | 5.74 | 5.75 | 5.63 | 5.63 | 5.63 | -3.60% | 1,852 |
| Apr 24, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | -16.57% | - |
| Apr 23, 2026 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | 15.51% | 900 |
| Apr 22, 2026 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 3.41% | - |
| Apr 21, 2026 | 6.07 | 6.07 | 5.86 | 5.86 | 5.86 | -2.01% | - |
| Apr 20, 2026 | 5.83 | 5.98 | 5.79 | 5.98 | 5.98 | -0.17% | - |
| Apr 17, 2026 | 5.78 | 5.99 | 5.78 | 5.99 | 5.99 | 2.39% | - |
| Apr 16, 2026 | 5.87 | 5.90 | 5.85 | 5.85 | 5.85 | 0.52% | - |
| Apr 15, 2026 | 5.82 | 5.84 | 5.78 | 5.82 | 5.82 | -2.18% | 1,852 |
| Apr 14, 2026 | 5.64 | 6.01 | 5.64 | 5.95 | 5.95 | 7.40% | - |
| Apr 13, 2026 | 5.59 | 5.60 | 5.46 | 5.54 | 5.54 | -2.98% | - |
| Apr 10, 2026 | 5.76 | 5.83 | 5.70 | 5.71 | 5.71 | -2.89% | - |
| Apr 9, 2026 | 5.75 | 5.88 | 5.75 | 5.88 | 5.88 | 1.38% | - |
| Apr 8, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 3.20% | - |
| Apr 7, 2026 | 5.74 | 5.80 | 5.62 | 5.62 | 5.62 | 1.44% | - |
| Apr 2, 2026 | 5.29 | 5.54 | 5.29 | 5.54 | 5.54 | -3.32% | - |
| Apr 1, 2026 | 5.68 | 5.96 | 5.50 | 5.73 | 5.73 | 5.91% | 4,220 |
| Mar 31, 2026 | 5.29 | 5.41 | 5.25 | 5.41 | 5.41 | 0.19% | - |
| Mar 30, 2026 | 5.49 | 5.61 | 5.40 | 5.40 | 5.40 | -3.74% | - |
| Mar 27, 2026 | 5.76 | 5.76 | 5.61 | 5.61 | 5.61 | -2.94% | - |
| Mar 26, 2026 | 6.01 | 6.01 | 5.78 | 5.78 | 5.78 | -3.51% | - |
| Mar 25, 2026 | 5.79 | 6.04 | 5.78 | 5.99 | 5.99 | 7.54% | 3,688 |
| Mar 24, 2026 | 5.53 | 5.57 | 5.49 | 5.57 | 5.57 | 2.20% | - |
| Mar 23, 2026 | 5.33 | 5.45 | 5.30 | 5.45 | 5.45 | -1.09% | 513 |
| Mar 20, 2026 | 5.73 | 5.75 | 5.50 | 5.51 | 5.51 | -4.67% | 154 |