Tilray Brands, Inc. (VIE:TLRY)
Austria
· Delayed Price · Currency is EUR 1.377
+0.381 (38.20%)
At close: Sep 29, 2025
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 0.94 | 1.06 | 0.94 | 1.00 | 1.00 | 6.08% | 119,945 |
| Aug 13, 2025 | 0.80 | 0.94 | 0.80 | 0.94 | 0.94 | 3.97% | 102,721 |
| Aug 12, 2025 | 0.89 | 0.94 | 0.86 | 0.91 | 0.91 | 37.60% | 152,617 |
| Aug 11, 2025 | 0.64 | 0.69 | 0.64 | 0.66 | 0.66 | 16.33% | 58,557 |
| Aug 8, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.73% | - |
| Aug 7, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.92% | - |
| Aug 6, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.18% | 26,944 |
| Aug 5, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 6.00% | 17,123 |
| Aug 4, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.27% | 60,653 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -4.37% | 39,040 |
| Jul 31, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 0.11% | 18,877 |
| Jul 30, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | -2.41% | 7,829 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.49 | 0.54 | 0.54 | -8.80% | 35,220 |
| Jul 28, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | 4.97% | 20,078 |
| Jul 25, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -5.06% | 996 |
| Jul 24, 2025 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -4.60% | 166,822 |
| Jul 23, 2025 | 0.69 | 0.72 | 0.62 | 0.62 | 0.62 | -4.16% | 213,919 |
| Jul 22, 2025 | 0.59 | 0.65 | 0.58 | 0.65 | 0.65 | 14.19% | 61,619 |