Advertisement
Tilray Brands, Inc. (TLRY.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 05:32PM CET
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | - | - | - | - | - | - |
| Nov 27, 2024 | - | - | - | - | - | - |
| Nov 26, 2024 | 1.3605 | 1.3650 | 1.2935 | 1.2935 | 1.2935 | - |
| Nov 25, 2024 | 1.2950 | 1.3590 | 1.2900 | 1.3590 | 1.3590 | - |
| Nov 22, 2024 | 1.2645 | 1.3130 | 1.2555 | 1.3130 | 1.3130 | - |
| Nov 21, 2024 | 1.2400 | 1.2820 | 1.2350 | 1.2820 | 1.2820 | - |
| Nov 20, 2024 | 1.2305 | 1.2420 | 1.2225 | 1.2225 | 1.2225 | - |
| Nov 19, 2024 | 1.2415 | 1.2505 | 1.2325 | 1.2430 | 1.2430 | 4,465 |
| Nov 18, 2024 | 1.2710 | 1.2850 | 1.2635 | 1.2635 | 1.2635 | - |
| Nov 15, 2024 | 1.3050 | 1.3100 | 1.2950 | 1.2950 | 1.2950 | 2,645 |
| Nov 14, 2024 | 1.3835 | 1.3835 | 1.3290 | 1.3290 | 1.3290 | - |
| Nov 13, 2024 | 1.4050 | 1.4050 | 1.3740 | 1.3905 | 1.3905 | - |
| Nov 12, 2024 | 1.3305 | 1.3430 | 1.2855 | 1.3430 | 1.3430 | 7,728 |
| Nov 11, 2024 | 1.3975 | 1.4035 | 1.3190 | 1.3190 | 1.3190 | - |
| Nov 08, 2024 | 1.4425 | 1.4610 | 1.4030 | 1.4030 | 1.4030 | - |
| Nov 07, 2024 | 1.4450 | 1.4450 | 1.4385 | 1.4415 | 1.4415 | - |
| Nov 06, 2024 | 1.4790 | 1.5470 | 1.4120 | 1.4120 | 1.4120 | - |
| Nov 05, 2024 | 1.6045 | 1.6105 | 1.5775 | 1.5775 | 1.5775 | - |
| Nov 04, 2024 | 1.5010 | 1.6390 | 1.5010 | 1.6390 | 1.6390 | 9,259 |
| Nov 01, 2024 | 1.5130 | 1.5515 | 1.5130 | 1.5350 | 1.5350 | - |
| Oct 31, 2024 | 1.5560 | 1.5560 | 1.5120 | 1.5240 | 1.5240 | - |
| Oct 30, 2024 | 1.5740 | 1.5835 | 1.5520 | 1.5520 | 1.5520 | - |
| Oct 29, 2024 | 1.6040 | 1.6060 | 1.5960 | 1.6045 | 1.6045 | - |
| Oct 28, 2024 | 1.5665 | 1.6210 | 1.5665 | 1.5945 | 1.5945 | - |
| Oct 25, 2024 | 1.5215 | 1.5670 | 1.5190 | 1.5670 | 1.5670 | 6,329 |
| Oct 24, 2024 | 1.5620 | 1.5620 | 1.5420 | 1.5420 | 1.5420 | - |
| Oct 23, 2024 | 1.5795 | 1.5825 | 1.5695 | 1.5720 | 1.5720 | - |
| Oct 22, 2024 | 1.4710 | 1.5395 | 1.4520 | 1.5395 | 1.5395 | - |
| Oct 21, 2024 | 1.4415 | 1.4675 | 1.4415 | 1.4605 | 1.4605 | - |
| Oct 18, 2024 | 1.4395 | 1.4640 | 1.4395 | 1.4505 | 1.4505 | 6,407 |
| Oct 17, 2024 | 1.4560 | 1.4560 | 1.4350 | 1.4350 | 1.4350 | - |
| Oct 16, 2024 | 1.4350 | 1.4580 | 1.4260 | 1.4580 | 1.4580 | 997 |
| Oct 15, 2024 | 1.4680 | 1.4680 | 1.4390 | 1.4390 | 1.4390 | 6,407 |
| Oct 14, 2024 | 1.4965 | 1.5120 | 1.4890 | 1.4890 | 1.4890 | 12,740 |
| Oct 11, 2024 | 1.4575 | 1.4575 | 1.4435 | 1.4435 | 1.4435 | - |
| Oct 10, 2024 | 1.5090 | 1.5090 | 1.4505 | 1.4505 | 1.4505 | - |
| Oct 09, 2024 | 1.5180 | 1.5235 | 1.4835 | 1.4835 | 1.4835 | - |
| Oct 08, 2024 | 1.5310 | 1.5310 | 1.5100 | 1.5100 | 1.5100 | 1,757 |
| Oct 07, 2024 | 1.5600 | 1.5600 | 1.5230 | 1.5230 | 1.5230 | 100 |
| Oct 04, 2024 | 1.5360 | 1.5645 | 1.5360 | 1.5500 | 1.5500 | - |
| Oct 03, 2024 | 1.5265 | 1.5575 | 1.5265 | 1.5575 | 1.5575 | 1,700 |
| Oct 02, 2024 | 1.5255 | 1.5270 | 1.5200 | 1.5200 | 1.5200 | 300 |
| Oct 01, 2024 | 1.5825 | 1.5970 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep 30, 2024 | 1.5685 | 1.6280 | 1.5540 | 1.6280 | 1.6280 | - |
| Sep 27, 2024 | 1.5665 | 1.5665 | 1.5555 | 1.5610 | 1.5610 | 6,354 |
| Sep 26, 2024 | 1.5470 | 1.5670 | 1.5200 | 1.5200 | 1.5200 | 4,297 |
| Sep 25, 2024 | 1.5620 | 1.5700 | 1.5230 | 1.5230 | 1.5230 | 6,122 |
| Sep 24, 2024 | 1.5220 | 1.5735 | 1.5220 | 1.5735 | 1.5735 | - |
| Sep 23, 2024 | 1.5640 | 1.5840 | 1.5230 | 1.5230 | 1.5230 | 13,816 |
| Sep 20, 2024 | 1.5895 | 1.5925 | 1.5400 | 1.5400 | 1.5400 | - |
| Sep 19, 2024 | 1.6255 | 1.6485 | 1.6210 | 1.6290 | 1.6290 | 2,252 |
| Sep 18, 2024 | 1.6400 | 1.6400 | 1.6255 | 1.6350 | 1.6350 | - |
| Sep 17, 2024 | 1.6200 | 1.6770 | 1.6200 | 1.6770 | 1.6770 | 5,803 |
| Sep 16, 2024 | 1.5720 | 1.5780 | 1.5695 | 1.5780 | 1.5780 | - |
| Sep 13, 2024 | 1.5345 | 1.5560 | 1.5345 | 1.5560 | 1.5560 | - |
| Sep 12, 2024 | 1.5560 | 1.5730 | 1.5545 | 1.5730 | 1.5730 | - |
| Sep 11, 2024 | 1.5165 | 1.5480 | 1.5165 | 1.5480 | 1.5480 | 3,610 |
| Sep 10, 2024 | 1.5360 | 1.5445 | 1.5200 | 1.5200 | 1.5200 | - |
| Sep 09, 2024 | 1.4700 | 1.5540 | 1.4700 | 1.5540 | 1.5540 | - |
| Sep 06, 2024 | 1.5180 | 1.5180 | 1.4740 | 1.4740 | 1.4740 | - |
| Sep 05, 2024 | 1.5105 | 1.5130 | 1.5035 | 1.5120 | 1.5120 | - |
| Sep 04, 2024 | 1.4985 | 1.5315 | 1.4985 | 1.5210 | 1.5210 | - |
| Sep 03, 2024 | 1.5635 | 1.5740 | 1.5170 | 1.5170 | 1.5170 | 4,511 |
| Sep 02, 2024 | 1.5595 | 1.5595 | 1.5530 | 1.5540 | 1.5540 | - |
| Aug 30, 2024 | 1.5185 | 1.5580 | 1.5185 | 1.5240 | 1.5240 | - |
| Aug 29, 2024 | 1.5455 | 1.5580 | 1.5450 | 1.5580 | 1.5580 | - |
| Aug 28, 2024 | 1.6010 | 1.6010 | 1.5150 | 1.5150 | 1.5150 | - |
| Aug 27, 2024 | 1.6110 | 1.6375 | 1.5815 | 1.5815 | 1.5815 | - |
| Aug 26, 2024 | 1.7190 | 1.7340 | 1.7000 | 1.7000 | 1.7000 | - |
| Aug 23, 2024 | 1.6935 | 1.7010 | 1.6835 | 1.6985 | 1.6985 | - |
| Aug 22, 2024 | 1.6925 | 1.6950 | 1.6920 | 1.6950 | 1.6950 | - |
| Aug 21, 2024 | 1.6840 | 1.6865 | 1.6825 | 1.6830 | 1.6830 | - |
| Aug 20, 2024 | 1.7380 | 1.7540 | 1.7070 | 1.7070 | 1.7070 | 1,500 |
| Aug 19, 2024 | 1.7570 | 1.7645 | 1.7405 | 1.7405 | 1.7405 | - |
| Aug 16, 2024 | 1.7620 | 1.7710 | 1.7600 | 1.7600 | 1.7600 | - |
| Aug 15, 2024 | 1.7370 | 1.7750 | 1.7290 | 1.7540 | 1.7540 | 1,500 |
| Aug 14, 2024 | 1.7045 | 1.7650 | 1.6915 | 1.7650 | 1.7650 | - |
| Aug 13, 2024 | 1.6335 | 1.6660 | 1.6255 | 1.6660 | 1.6660 | - |
| Aug 12, 2024 | 1.6745 | 1.6810 | 1.6410 | 1.6410 | 1.6410 | - |
| Aug 09, 2024 | 1.7020 | 1.7180 | 1.6530 | 1.6530 | 1.6530 | - |
| Aug 08, 2024 | 1.6090 | 1.6455 | 1.6090 | 1.6455 | 1.6455 | - |
| Aug 07, 2024 | 1.6415 | 1.6815 | 1.6290 | 1.6420 | 1.6420 | 9 |
| Aug 06, 2024 | 1.6285 | 1.6385 | 1.6245 | 1.6245 | 1.6245 | - |
| Aug 05, 2024 | 1.6455 | 1.6455 | 1.5345 | 1.5995 | 1.5995 | 21,890 |
| Aug 02, 2024 | 1.8125 | 1.8125 | 1.7090 | 1.7090 | 1.7090 | 400 |
| Aug 01, 2024 | 1.8695 | 1.9055 | 1.8550 | 1.9055 | 1.9055 | - |
| Jul 31, 2024 | 1.8295 | 1.8595 | 1.8295 | 1.8520 | 1.8520 | - |
| Jul 30, 2024 | 1.8300 | 1.8750 | 1.8300 | 1.8750 | 1.8750 | - |
| Jul 29, 2024 | 1.6955 | 1.7075 | 1.6940 | 1.6980 | 1.6980 | - |
| Jul 26, 2024 | 1.6630 | 1.6880 | 1.6565 | 1.6565 | 1.6565 | - |
| Jul 25, 2024 | 1.6625 | 1.6725 | 1.6580 | 1.6625 | 1.6625 | 158 |
| Jul 24, 2024 | 1.7620 | 1.7620 | 1.6815 | 1.6815 | 1.6815 | 250 |
| Jul 23, 2024 | 1.7605 | 1.7830 | 1.7555 | 1.7830 | 1.7830 | - |
| Jul 22, 2024 | 1.6925 | 1.6955 | 1.6650 | 1.6955 | 1.6955 | 200 |
| Jul 19, 2024 | 1.7195 | 1.7195 | 1.6350 | 1.6350 | 1.6350 | 8,127 |
| Jul 18, 2024 | 1.7315 | 1.7455 | 1.7205 | 1.7400 | 1.7400 | - |
| Jul 17, 2024 | 1.7755 | 1.7755 | 1.7390 | 1.7390 | 1.7390 | 6,354 |
| Jul 16, 2024 | 1.7535 | 1.7700 | 1.7470 | 1.7600 | 1.7600 | - |
| Jul 15, 2024 | 1.6825 | 1.7000 | 1.6745 | 1.7000 | 1.7000 | - |
| Jul 12, 2024 | 1.6910 | 1.7025 | 1.6910 | 1.7005 | 1.7005 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.