Tilray Brands, Inc. (VIE:TLR2)
Austria · Delayed Price · Currency is EUR 3.165
-0.190 (-5.66%)
At close: Oct 8, 2026
VIE:TLR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.37 | 3.37 | 3.17 | 3.17 | 3.17 | -5.66% | - |
| Oct 7, 2026 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | -0.15% | - |
| Oct 6, 2026 | 3.32 | 3.37 | 3.30 | 3.36 | 3.36 | 0.90% | - |
| Oct 5, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | 5.38% | - |
| Oct 2, 2026 | 3.21 | 3.23 | 3.16 | 3.16 | 3.16 | -1.56% | 12 |
| Oct 1, 2026 | 3.33 | 3.35 | 3.21 | 3.21 | 3.21 | -5.17% | - |
| Sep 30, 2026 | 3.46 | 3.48 | 3.36 | 3.39 | 3.39 | -4.11% | 10 |
| Sep 29, 2026 | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | 0.43% | 8 |
| Sep 28, 2026 | 3.61 | 3.61 | 3.52 | 3.52 | 3.52 | -2.63% | 11 |
| Sep 25, 2026 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | 0.98% | - |
| Sep 24, 2026 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -2.05% | - |
| Sep 23, 2026 | 3.73 | 3.73 | 3.65 | 3.65 | 3.65 | -1.22% | 100 |
| Sep 22, 2026 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 4.97% | - |
| Sep 21, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.88% | - |
| Sep 18, 2026 | 3.45 | 3.48 | 3.45 | 3.46 | 3.46 | 0.58% | - |
| Sep 17, 2026 | 3.46 | 3.49 | 3.44 | 3.44 | 3.44 | 0.88% | 11 |
| Sep 16, 2026 | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | -1.59% | 16 |
| Sep 15, 2026 | 3.60 | 3.60 | 3.46 | 3.46 | 3.46 | -3.49% | - |
| Sep 14, 2026 | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | 2.58% | - |
| Sep 11, 2026 | 3.58 | 3.61 | 3.50 | 3.50 | 3.50 | -3.45% | - |
| Sep 10, 2026 | 3.66 | 3.66 | 3.56 | 3.62 | 3.62 | -0.28% | - |
| Sep 9, 2026 | 3.79 | 3.81 | 3.63 | 3.63 | 3.63 | -4.35% | - |
| Sep 8, 2026 | 3.86 | 3.89 | 3.80 | 3.80 | 3.80 | -1.68% | - |
| Sep 7, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.39% | - |
| Sep 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Sep 3, 2026 | 3.97 | 3.97 | 3.87 | 3.87 | 3.87 | -3.01% | - |
| Sep 2, 2026 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | -0.25% | - |
| Sep 1, 2026 | 3.94 | 4.00 | 3.83 | 4.00 | 4.00 | 1.27% | 1,257 |
| Aug 31, 2026 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | 0.77% | - |
| Aug 28, 2026 | 3.98 | 3.98 | 3.91 | 3.92 | 3.92 | -1.01% | - |
| Aug 27, 2026 | 4.06 | 4.11 | 3.96 | 3.96 | 3.96 | -1.49% | 725 |
| Aug 26, 2026 | 4.22 | 4.22 | 4.02 | 4.02 | 4.02 | -2.55% | - |
| Aug 25, 2026 | 4.07 | 4.12 | 4.01 | 4.12 | 4.12 | 2.49% | 1,257 |
| Aug 24, 2026 | 4.16 | 4.16 | 4.02 | 4.02 | 4.02 | -4.17% | 1,696 |
| Aug 21, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 5.40% | - |
| Aug 20, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.21% | - |
| Aug 19, 2026 | 3.87 | 4.07 | 3.87 | 4.07 | 4.07 | 4.49% | - |
| Aug 18, 2026 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | -1.64% | - |
| Aug 17, 2026 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | 0.89% | - |
| Aug 14, 2026 | 4.07 | 4.07 | 3.93 | 3.93 | 3.93 | -4.03% | - |
| Aug 13, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.99% | - |
| Aug 12, 2026 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | 1.12% | - |
| Aug 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.62% | - |
| Aug 10, 2026 | 4.01 | 4.01 | 3.87 | 3.87 | 3.87 | -2.89% | - |
| Aug 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.84% | - |
| Aug 6, 2026 | 3.84 | 3.87 | 3.82 | 3.87 | 3.87 | 0.91% | 1,257 |
| Aug 5, 2026 | 4.02 | 4.04 | 3.84 | 3.84 | 3.84 | -2.29% | - |
| Aug 4, 2026 | 4.08 | 4.08 | 3.92 | 3.93 | 3.93 | -5.19% | 2,245 |
| Aug 3, 2026 | 3.97 | 4.22 | 3.97 | 4.14 | 4.14 | 10.11% | 2,429 |
| Jul 31, 2026 | 3.71 | 3.76 | 3.64 | 3.76 | 3.76 | 4.16% | - |