Tilray Brands, Inc. (VIE:TLRY)
Austria · Delayed Price · Currency is EUR 1.297
+0.069 (5.62%)
At close: Oct 23, 2025
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 5.62% | - |
| Oct 22, 2025 | 1.28 | 1.32 | 1.23 | 1.23 | 1.23 | -6.47% | 31,202 |
| Oct 21, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -4.44% | 6,996 |
| Oct 20, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | 6.43% | 14,526 |
| Oct 17, 2025 | 1.21 | 1.31 | 1.21 | 1.29 | 1.29 | -5.56% | 17,826 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -0.36% | 26,404 |
| Oct 15, 2025 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -3.24% | 32,624 |
| Oct 14, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -3.14% | 11,168 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -9.07% | 50 |
| Oct 10, 2025 | 1.78 | 1.79 | 1.61 | 1.61 | 1.61 | -13.53% | 65,435 |
| Oct 9, 2025 | 1.50 | 1.91 | 1.48 | 1.86 | 1.86 | 29.31% | 66,214 |
| Oct 8, 2025 | 1.50 | 1.52 | 1.41 | 1.44 | 1.44 | 2.20% | 60,847 |
| Oct 7, 2025 | 1.33 | 1.43 | 1.32 | 1.41 | 1.41 | 6.74% | 33,885 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.32 | 1.32 | 1.32 | -5.17% | 17,255 |
| Oct 3, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -0.85% | 45,010 |
| Oct 2, 2025 | 1.38 | 1.48 | 1.38 | 1.40 | 1.40 | -0.50% | 43,385 |
| Oct 1, 2025 | 1.36 | 1.46 | 1.35 | 1.41 | 1.41 | -7.84% | 152,424 |
| Sep 30, 2025 | 1.53 | 1.55 | 1.45 | 1.53 | 1.53 | 11.18% | 131,254 |
| Sep 29, 2025 | 1.06 | 1.38 | 1.06 | 1.38 | 1.38 | 38.20% | 284,892 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.70% | - |
| Sep 25, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -7.41% | 8,368 |
| Sep 24, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 1.47% | 20,316 |
| Sep 23, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 5.83% | 71 |
| Sep 22, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.68% | 17,700 |
| Sep 19, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | 0.58% | 38,310 |
| Sep 18, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.28% | 138 |
| Sep 17, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.20% | 4,200 |
| Sep 16, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 6.28% | - |
| Sep 15, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.38% | 515 |
| Sep 12, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 5.20% | 81,002 |
| Sep 11, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.80% | 50,224 |
| Sep 10, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 551 |
| Sep 9, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 2.91% | 89,600 |
| Sep 8, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -6.13% | 1,715 |
| Sep 5, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.20% | 29,926 |
| Sep 4, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.60% | 44 |
| Sep 3, 2025 | 1.04 | 1.08 | 1.01 | 1.01 | 1.01 | -7.19% | 44,882 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -7.34% | 47,428 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.84% | 3,839 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -3.71% | 65,871 |
| Aug 28, 2025 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 5.27% | 30,725 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -3.60% | 33,255 |
| Aug 26, 2025 | 1.26 | 1.34 | 1.22 | 1.22 | 1.22 | 7.67% | 69,891 |
| Aug 25, 2025 | 0.99 | 1.13 | 0.99 | 1.13 | 1.13 | 17.15% | 51,370 |
| Aug 22, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 3.64% | 91,497 |
| Aug 21, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 2.59% | 58,010 |
| Aug 20, 2025 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | -1.00% | 36,118 |
| Aug 19, 2025 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | -3.77% | 57,712 |
| Aug 18, 2025 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | -4.40% | 121,354 |
| Aug 15, 2025 | 1.01 | 1.07 | 1.00 | 1.00 | 1.00 | -0.14% | 76,751 |