Tilray Brands, Inc. - 2HQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.9	0.96	0.96	1	0.9	384,623
August 15, 2025	1.01	0.94	0.94	1.1	0.93	137,981
August 14, 2025	1.06	1.03	1.03	1.14	0.93	406,117
August 13, 2025	0.79	0.97	0.97	0.99	0.79	157,439
August 12, 2025	0.87	0.89	0.89	1	0.82	951,671
August 11, 2025	0.48	0.64	0.64	0.7	0.48	276,650
August 08, 2025	0.55	0.56	0.56	0.58	0.55	18,761
August 07, 2025	0.54	0.54	0.54	0.54	0.54	960
August 06, 2025	0.54	0.55	0.55	0.56	0.5	12,902
August 05, 2025	0.54	0.53	0.53	0.54	0.53	12,932
August 04, 2025	0.44	0.48	0.48	0.52	0.44	2,749
August 01, 2025	0.52	0.49	0.49	0.52	0.47	91,531
July 31, 2025	0.55	0.53	0.53	0.57	0.53	43,534
July 30, 2025	0.48	0.55	0.55	0.55	0.48	74,265
July 29, 2025	0.54	0.54	0.54	0.55	0.49	129,192
July 28, 2025	0.59	0.59	0.59	0.59	0.58	21,781
July 25, 2025	0.6	0.57	0.57	0.61	0.57	27,964
July 24, 2025	0.63	0.61	0.61	0.63	0.59	52,448
July 23, 2025	0.69	0.64	0.64	0.73	0.62	137,584
July 22, 2025	0.58	0.67	0.67	0.68	0.56	129,164
July 21, 2025	0.53	0.55	0.55	0.57	0.53	19,851
July 18, 2025	0.55	0.54	0.54	0.56	0.53	543,580
July 17, 2025	0.52	0.53	0.53	0.55	0.52	11,497
July 16, 2025	0.51	0.52	0.52	0.53	0.51	119,811
July 15, 2025	0.58	0.53	0.53	0.58	0.53	73,185
July 14, 2025	0.51	0.54	0.54	0.55	0.51	83,845
July 11, 2025	0.53	0.51	0.51	0.54	0.51	55,409
July 10, 2025	0.57	0.56	0.56	0.59	0.55	54,909
July 09, 2025	0.52	0.58	0.58	0.58	0.49	145,285
July 08, 2025	0.42	0.49	0.49	0.5	0.42	17,912
July 07, 2025	0.43	0.42	0.42	0.46	0.41	272,039
July 04, 2025	0.37	0.43	0.43	0.46	0.37	79,942
July 03, 2025	0.42	0.41	0.41	0.42	0.39	71,443
July 02, 2025	0.34	0.37	0.37	0.37	0.34	5,478
July 01, 2025	0.36	0.36	0.36	0.37	0.33	9,736
June 30, 2025	0.35	0.35	0.35	0.35	0.34	12,944
June 27, 2025	0.33	0.36	0.36	0.36	0.33	7,055
June 26, 2025	0.32	0.35	0.35	0.35	0.32	57,831
June 25, 2025	0.34	0.33	0.33	0.34	0.32	9,714
June 24, 2025	0.28	0.33	0.33	0.33	0.28	48,129
June 23, 2025	0.33	0.33	0.33	0.33	0.31	2,412
June 20, 2025	0.33	0.32	0.32	0.34	0.32	23,049
June 19, 2025	0.35	0.35	0.35	0.35	0.35	49,467
June 18, 2025	0.34	0.34	0.34	0.34	0.33	49,467
June 17, 2025	0.39	0.36	0.36	0.39	0.34	36,280
June 16, 2025	0.36	0.37	0.37	0.37	0.35	28,810
June 13, 2025	0.36	0.38	0.38	0.38	0.35	39,047
June 12, 2025	0.39	0.38	0.38	0.39	0.35	42,210
June 11, 2025	0.35	0.46	0.46	0.46	0.35	66,218
June 10, 2025	0.35	0.38	0.38	0.38	0.35	900
June 09, 2025	0.36	0.35	0.35	0.36	0.35	58,063
June 06, 2025	0.34	0.34	0.34	0.35	0.33	30,188
June 05, 2025	0.36	0.39	0.39	0.39	0.35	38,437
June 04, 2025	0.36	0.36	0.36	0.36	0.33	24,123
June 03, 2025	0.37	0.37	0.37	0.38	0.33	61,926
June 02, 2025	0.39	0.37	0.37	0.39	0.34	71,344
May 30, 2025	0.41	0.4	0.4	0.42	0.38	70,175
May 29, 2025	0.4	0.4	0.4	0.4	0.39	181,445
May 28, 2025	0.39	0.42	0.42	0.42	0.39	34,132
May 27, 2025	0.42	0.41	0.41	0.42	0.4	9,029

Tilray Brands, Inc. (2HQ.DE) XETRA