Tilray Brands, Inc. (VIE:TLR2)
Austria · Delayed Price · Currency is EUR 3.870
+0.035 (0.91%)
At close: Aug 6, 2026
VIE:TLR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 3.43 | 3.61 | 3.43 | 3.61 | 3.61 | 6.65% | - |
| Jul 29, 2026 | 3.63 | 3.63 | 3.39 | 3.39 | 3.39 | -5.58% | - |
| Jul 28, 2026 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 2.14% | - |
| Jul 27, 2026 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | 1.74% | - |
| Jul 24, 2026 | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | -0.58% | - |
| Jul 23, 2026 | 3.69 | 3.69 | 3.47 | 3.47 | 3.47 | -7.59% | - |
| Jul 22, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 0.13% | - |
| Jul 21, 2026 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | 1.08% | - |
| Jul 20, 2026 | 3.73 | 3.80 | 3.71 | 3.71 | 3.71 | -0.93% | - |
| Jul 17, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -2.73% | - |
| Jul 16, 2026 | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | -1.16% | 1,257 |
| Jul 15, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 2.64% | - |
| Jul 14, 2026 | 3.92 | 3.94 | 3.80 | 3.80 | 3.80 | -2.69% | - |
| Jul 13, 2026 | 3.96 | 4.01 | 3.90 | 3.90 | 3.90 | 0.13% | 3,289 |
| Jul 10, 2026 | 3.83 | 3.96 | 3.83 | 3.90 | 3.90 | 1.83% | - |
| Jul 9, 2026 | 3.83 | 3.83 | 3.79 | 3.83 | 3.83 | 1.32% | - |
| Jul 8, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | -0.26% | - |
| Jul 7, 2026 | 3.82 | 3.87 | 3.79 | 3.79 | 3.79 | -2.95% | 30 |
| Jul 6, 2026 | 4.07 | 4.10 | 3.90 | 3.90 | 3.90 | -2.38% | 1,796 |
| Jul 3, 2026 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -3.62% | - |
| Jul 2, 2026 | 3.96 | 4.15 | 3.91 | 4.15 | 4.15 | 3.50% | - |
| Jul 1, 2026 | 3.96 | 4.01 | 3.85 | 4.01 | 4.01 | 2.04% | 6 |
| Jun 30, 2026 | 4.04 | 4.06 | 3.93 | 3.93 | 3.93 | -1.38% | - |
| Jun 29, 2026 | 4.08 | 4.15 | 3.98 | 3.98 | 3.98 | -0.38% | - |
| Jun 26, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 1.91% | - |
| Jun 25, 2026 | 4.04 | 4.05 | 3.92 | 3.92 | 3.92 | -4.16% | - |
| Jun 24, 2026 | 4.09 | 4.10 | 4.08 | 4.09 | 4.09 | 0.62% | - |
| Jun 23, 2026 | 4.02 | 4.07 | 3.99 | 4.07 | 4.07 | -2.28% | - |
| Jun 22, 2026 | 4.12 | 4.16 | 4.09 | 4.16 | 4.16 | 0.60% | - |
| Jun 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.85% | - |
| Jun 18, 2026 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | -2.50% | - |
| Jun 17, 2026 | 4.23 | 4.24 | 4.21 | 4.21 | 4.21 | -1.29% | - |
| Jun 16, 2026 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Jun 15, 2026 | 4.39 | 4.44 | 4.36 | 4.36 | 4.36 | -0.34% | - |
| Jun 12, 2026 | 4.44 | 4.47 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jun 11, 2026 | 4.37 | 4.40 | 4.33 | 4.36 | 4.36 | -3.33% | - |
| Jun 10, 2026 | 4.49 | 4.51 | 4.43 | 4.51 | 4.51 | 1.24% | - |
| Jun 9, 2026 | 4.36 | 4.45 | 4.34 | 4.45 | 4.45 | 2.77% | - |
| Jun 8, 2026 | 4.27 | 4.33 | 4.27 | 4.33 | 4.33 | -0.46% | - |
| Jun 5, 2026 | 4.45 | 4.68 | 4.35 | 4.35 | 4.35 | -3.97% | 1,217 |
| Jun 4, 2026 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | - | - |
| Jun 3, 2026 | 4.68 | 4.68 | 4.53 | 4.53 | 4.53 | -3.21% | - |
| 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 |