Tilray Brands, Inc. (VIE:TLR2)
Austria · Delayed Price · Currency is EUR 3.985
-0.010 (-0.25%)
At close: Sep 2, 2026
VIE:TLR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | - | -3.25% | - |
| 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% | - |
| 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% | - |