Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Tilray Brands, Inc. (2HQ.F)

Compare
0.7628
-0.0370
(-4.63%)
As of 9:59:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20250.75780.76280.75780.76280.762830,060
Feb 26, 20250.75640.79980.75640.79980.799830,060
Feb 25, 20250.78320.78900.74220.75400.754063,593
Feb 24, 20250.86280.89000.84600.86240.86241,000
Feb 21, 20250.81480.85500.80940.80940.80946,917
Feb 20, 20250.82600.83060.80240.80240.80241,595
Feb 19, 20250.85100.87420.81400.81400.814029,463
Feb 18, 20250.87980.92640.85000.86240.862412,900
Feb 17, 20250.87700.89680.87700.89680.89681,621
Feb 14, 20250.89180.90980.88160.89260.892610,190
Feb 13, 20250.90760.93020.88000.90880.908818,649
Feb 12, 20250.93000.93360.88940.91520.915226,124
Feb 11, 20250.95460.96500.90000.90000.900040,050
Feb 10, 20250.96540.98540.92980.92980.92987,379
Feb 7, 20251.00051.02100.98000.98100.98105,600
Feb 6, 20251.02551.09901.02551.04651.04658,585
Feb 5, 20250.95341.10000.95141.01351.013531,771
Feb 4, 20251.00001.01800.94540.95800.958041,761
Feb 3, 20251.04201.04200.96240.96700.967018,957
Jan 31, 20251.06801.06801.06501.06651.0665-
Jan 30, 20251.02301.09201.00051.09201.092013,835
Jan 29, 20251.03751.03751.01401.01401.01406,970
Jan 28, 20251.03801.04901.03001.03001.03004,800
Jan 27, 20251.10251.12001.04351.04351.043535,921
Jan 24, 20251.07501.08801.06401.08801.0880712
Jan 23, 20251.08051.10001.06951.06951.06955,000
Jan 22, 20251.11201.11201.08801.08801.08804,905
Jan 21, 20251.16451.17001.12951.12951.12953,960
Jan 20, 20251.15051.19201.15051.16401.16403,571
Jan 17, 20251.13901.18701.13901.18701.18701,000
Jan 16, 20251.13701.17551.13701.14301.14302,950
Jan 15, 20251.12851.16251.12851.16251.16256,374
Jan 14, 20251.14301.15501.12301.15051.15058,734
Jan 13, 20251.17351.19551.15751.17401.17404,165
Jan 10, 20251.34401.34401.15601.18801.188010,720
Jan 9, 20251.33201.35701.32701.34001.34001,800
Jan 8, 20251.40701.40751.34001.34001.340012,500
Jan 7, 20251.33401.40001.29801.40001.40005,001
Jan 6, 20251.38351.42801.34951.34951.349515,416
Jan 3, 20251.43001.43001.40851.41001.4100360
Jan 2, 20251.27851.47051.27851.47051.47056,319
Dec 30, 20241.34751.44201.34401.43851.438511,959
Dec 27, 20241.44551.48651.36551.36951.369510,233
Dec 23, 20241.22451.36301.22451.31251.312512,131
Dec 20, 20241.10051.20001.09001.20001.200016,435
Dec 19, 20241.13251.14351.11001.14351.14352,475
Dec 18, 20241.16601.19951.14651.16701.16701,450
Dec 17, 20241.14701.16501.12001.16501.16501,815
Dec 16, 20241.11501.15151.11501.14901.14906,448
Dec 13, 20241.13601.16701.11101.11101.111020,752
Dec 12, 20241.16251.19451.15401.15651.15656,776
Dec 11, 20241.22201.22701.15901.18001.180028,778
Dec 10, 20241.23451.27101.20001.20001.200010,400
Dec 9, 20241.21451.29001.21251.24851.24859,894
Dec 6, 20241.20451.24851.20451.22951.22953,342
Dec 5, 20241.20951.23901.20001.20451.204517,386
Dec 4, 20241.21451.23401.20851.21951.21951,912
Dec 3, 20241.25351.26351.23501.23501.23502,150
Dec 2, 20241.28601.28601.25101.26851.26853,150
Nov 29, 20241.31651.31651.25601.27851.27852,463
Nov 28, 20241.27401.33301.27401.33301.33307,150
Nov 27, 20241.30001.30001.27001.27001.27004,674
Nov 26, 20241.35051.37651.31101.31101.31104,363
Nov 25, 20241.30051.36701.26901.35001.350029,412
Nov 22, 20241.26751.31201.24451.31201.3120882
Nov 21, 20241.21951.28501.21451.26401.26404,112
Nov 20, 20241.22051.23251.22051.23251.2325100
Nov 19, 20241.23401.26751.21951.26751.26752,000
Nov 18, 20241.25901.27501.25001.25001.25005,122
Nov 15, 20241.35951.35951.29001.29001.290028,480
Nov 14, 20241.39851.39851.34551.38051.38052,150
Nov 13, 20241.36151.42501.31551.36401.36409,187
Nov 12, 20241.34251.40501.29401.40401.404011,881
Nov 11, 20241.38601.39351.30751.31551.31557,798
Nov 8, 20241.46001.47601.40001.40001.40006,582
Nov 7, 20241.44351.46051.42151.42651.42651,800
Nov 6, 20241.47001.56051.39401.43501.435061,996
Nov 5, 20241.59251.62101.55501.62101.62101,287
Nov 4, 20241.50551.64751.47801.63001.63001,722
Nov 1, 20241.51301.54451.50201.54451.5445160
Oct 31, 20241.54001.54701.50651.50651.5065-
Oct 30, 20241.58851.58951.54301.54301.54304,845
Oct 29, 20241.61751.61751.58051.59751.59754,129
Oct 28, 20241.57001.63001.54951.57001.570042,000
Oct 25, 20241.51301.57351.50301.54551.545522,125
Oct 24, 20241.54251.54301.54251.54251.5425-
Oct 23, 20241.56401.59001.55601.55601.55601,380
Oct 22, 20241.44601.58951.44351.58951.589534,190
Oct 21, 20241.44351.47001.43351.47001.47001,371
Oct 18, 20241.42151.46001.42101.46001.46003,800
Oct 17, 20241.44051.44051.42851.42851.4285627
Oct 16, 20241.41601.45001.41351.43351.43351,847
Oct 15, 20241.44351.45301.43751.43751.4375230
Oct 14, 20241.49701.50401.45001.48601.486023,981
Oct 11, 20241.45301.45301.43001.43351.43351,366
Oct 10, 20241.49751.52701.37101.46451.464536,079
Oct 9, 20241.49451.52051.47101.47101.47107,178
Oct 8, 20241.50301.53101.49051.49051.490510,100
Oct 7, 20241.53601.54001.50101.50101.501010,025
Oct 4, 20241.53301.56651.52301.56651.5665520
Oct 3, 20241.56701.56701.49651.50651.5065500
Oct 2, 20241.54601.54751.50301.50301.5030826
Oct 1, 20241.56451.58551.50701.50701.5070684
Sep 30, 20241.50001.65001.50001.65001.650015,129
Sep 27, 20241.54301.57801.52601.56751.56753,890
Sep 26, 20241.52351.53001.51401.51401.51405,000
Sep 25, 20241.53801.54451.53801.53901.539010,000
Sep 24, 20241.51101.52901.50401.52401.5240650
Sep 23, 20241.53401.54001.50801.50801.50803,800
Sep 20, 20241.57251.58701.57251.58251.582561
Sep 19, 20241.59401.63151.59401.60001.6000373
Sep 18, 20241.61251.61251.61251.61251.6125-
Sep 17, 20241.61101.63901.59751.59751.59751,209
Sep 16, 20241.55251.55651.54251.55651.5565167
Sep 13, 20241.51401.56901.51401.56901.56902,350
Sep 12, 20241.53901.56701.53851.56701.56702,570
Sep 11, 20241.50501.54251.49801.54251.5425300
Sep 10, 20241.52501.54001.50501.50551.505510,677
Sep 9, 20241.45001.54301.45001.54301.5430600
Sep 6, 20241.50301.50301.46001.46001.46002,562
Sep 5, 20241.49451.52701.49301.52251.52251,260
Sep 4, 20241.49601.51801.49601.51801.51803,172
Sep 3, 20241.54401.54801.50001.50001.50008,100
Sep 2, 20241.54301.57251.54301.54301.5430250
Aug 30, 20241.52551.53801.52301.53051.5305148
Aug 29, 20241.51051.55201.51051.53301.53303,473
Aug 28, 20241.58251.58251.51251.52051.52052,443
Aug 27, 20241.59251.60201.59251.60101.601040,450
Aug 26, 20241.69201.70451.69201.70451.7045183
Aug 23, 20241.67001.70601.67001.70601.7060673
Aug 22, 20241.67651.70201.67651.70201.7020651
Aug 21, 20241.66201.70151.66201.70151.70151,800
Aug 20, 20241.72701.72901.67001.67001.67002,486
Aug 19, 20241.74201.74651.71301.73651.7365670
Aug 16, 20241.75301.76901.74201.76901.76905
Aug 15, 20241.70701.74851.70701.73501.73501,170
Aug 14, 20241.68201.68301.67251.68301.6830-
Aug 13, 20241.61201.62801.61201.62801.6280281
Aug 12, 20241.65551.68551.62651.62651.62655,040
Aug 9, 20241.69851.71701.66601.66601.6660715
Aug 8, 20241.58451.65551.58451.65001.65003,056
Aug 7, 20241.59401.66801.59401.66801.6680520
Aug 6, 20241.63001.63701.61251.63701.63701,650
Aug 5, 20241.70851.70851.50001.60001.600034,539
Aug 2, 20241.79351.79551.69951.69951.69952,850
Aug 1, 20241.85051.93351.84151.86751.867513,689
Jul 31, 20241.85151.85151.81151.84151.84152,852
Jul 30, 20241.78401.97001.78401.87151.871515,392
Jul 29, 20241.69501.69501.66201.67901.6790688
Jul 26, 20241.66951.70001.63251.70001.700011,665
Jul 25, 20241.65951.65951.62251.64701.6470100
Jul 24, 20241.74751.74751.69201.69201.6920-
Jul 23, 20241.78301.78301.73901.78001.780015,880
Jul 22, 20241.65801.68151.63401.68151.68151,472
Jul 19, 20241.67201.68201.67201.67851.678550
Jul 18, 20241.71801.79051.71801.72001.72002,687
Jul 17, 20241.73751.73751.69551.69651.6965345
Jul 16, 20241.77151.77151.73201.76901.76905,605
Jul 15, 20241.68051.75801.65801.75801.75804,025
Jul 12, 20241.67201.72151.66751.70101.70101,100
Jul 11, 20241.66101.68151.65101.68151.68151,040
Jul 10, 20241.64901.65451.61251.63551.6355863
Jul 9, 20241.59251.70001.59251.70001.7000800
Jul 8, 20241.58751.59851.57251.59701.597018,300
Jul 5, 20241.59551.59551.56951.56951.56952,600
Jul 4, 20241.62251.62801.60651.61701.61702,066
Jul 3, 20241.53301.61651.53301.60101.60103,358
Jul 2, 20241.55051.55051.55001.55001.55001,353
Jul 1, 20241.53351.57101.53201.55001.55008,585
Jun 28, 20241.63651.63651.53851.53851.53857,350
Jun 27, 20241.59051.59051.59001.59001.590021,650
Jun 26, 20241.53001.58451.50301.58451.58457,724
Jun 25, 20241.57351.57351.50001.53101.53105,606
Jun 24, 20241.55251.59501.55001.59501.595013,402
Jun 21, 20241.55201.55751.54751.55351.55351,614
Jun 20, 20241.57351.59701.57001.59701.59703,970
Jun 19, 20241.55951.59001.55951.57051.57054,944
Jun 18, 20241.56251.56451.56251.56451.56451,030
Jun 17, 20241.58951.59001.56751.57501.575011,312
Jun 14, 20241.61601.64651.58701.59201.59202,970
Jun 13, 20241.64701.64701.61151.61151.6115408
Jun 12, 20241.60251.63601.60251.63601.63607,900
Jun 11, 20241.65051.66801.60001.60001.60004,409
Jun 10, 20241.63451.65001.62351.63851.63853,600
Jun 7, 20241.70451.70451.62451.66401.66404,831
Jun 6, 20241.63251.66001.62801.65901.6590250
Jun 5, 20241.66051.66051.61901.64001.640011,758
Jun 4, 20241.66951.66951.61101.64701.647012,470
Jun 3, 20241.66151.67201.63051.63051.630513,309
May 31, 20241.65251.67701.65001.65001.65009,948
May 30, 20241.65051.70051.65051.65601.65603,615
May 29, 20241.65601.66201.65051.65051.6505778
May 28, 20241.66001.73151.66001.67151.671513,419
May 27, 20241.69201.73301.69051.71251.712517,736
May 24, 20241.69301.71601.69201.70001.70003,599
May 23, 20241.71451.76251.70501.70501.705010,115
May 22, 20241.75601.78801.72201.75001.750014,663
May 21, 20241.79801.79801.75601.78501.785011,020
May 20, 20241.80001.83051.75451.80701.80701,371
May 17, 20241.98002.03901.80001.80001.800017,495
May 16, 20241.89052.00001.87252.00002.00003,275
May 15, 20241.94101.96051.88301.88301.88302,300
May 14, 20241.84152.15901.84152.01002.01004,969
May 13, 20241.76151.95051.76151.82151.82153,294
May 10, 20241.87101.88201.82401.82401.824014,800
May 9, 20241.79351.87751.79351.87751.877510,000
May 8, 20241.83551.87351.79551.82351.823524,510
May 7, 20241.89601.92601.86201.86651.866511,630
May 6, 20241.99452.02901.93001.93001.930011,337
May 3, 20241.87202.00801.87051.92651.926516,958
May 2, 20241.91102.02801.86001.89001.890073,720
Apr 30, 20241.67002.32301.65002.27702.277043,381
Apr 29, 20241.69951.71201.63851.63951.63952,359
Apr 26, 20241.60251.71351.60251.69501.69504,290
Apr 25, 20241.72751.72901.65001.65001.65004,290
Apr 24, 20241.69901.73251.68751.73251.73251,421
Apr 23, 20241.59501.68651.59051.67101.67107,861
Apr 22, 20241.61401.67101.55701.59401.594015,925
Apr 19, 20241.60201.65251.59601.65251.652513,638
Apr 18, 20241.60001.66201.59351.66201.66209,113
Apr 17, 20241.70451.76401.68401.68401.68402,933
Apr 16, 20241.65401.77151.64301.77151.771575,250
Apr 15, 20241.73401.74051.66351.66351.663559,757
Apr 12, 20241.80001.80801.68001.73201.732075,631
Apr 11, 20241.87051.90301.74751.74951.749523,258
Apr 10, 20241.93901.96451.80551.88001.880020,558
Apr 9, 20242.36502.36501.85801.90201.9020107,512
Apr 8, 20242.41102.52202.36902.40402.404044,732
Apr 5, 20242.44002.50002.32002.39002.390013,618
Apr 4, 20242.83302.84602.45002.45002.4500119,112
Apr 3, 20242.25002.65102.22102.65102.651045,953
Apr 2, 20242.46002.46002.21002.30302.303080,209
Mar 28, 20242.32802.42002.25602.30602.306085,085
Mar 27, 20242.17802.32802.15002.31002.310097,489
Mar 26, 20241.95102.26401.90102.14202.142061,318
Mar 25, 20242.24002.29001.94201.96601.9660138,461
Mar 22, 20241.84702.13201.77202.13202.132046,260
Mar 21, 20241.79701.84501.76201.82701.82704,013
Mar 20, 20241.79801.80901.74801.77501.77504,680
Mar 19, 20241.74301.78101.69901.78101.78107,228
Mar 18, 20241.71001.85201.65001.85201.85206,009
Mar 15, 20241.47901.59901.47701.59901.59901,750
Mar 14, 20241.53101.53101.48001.48001.48003,494
Mar 13, 20241.51301.56101.51301.55001.55004,621
Mar 12, 20241.55801.55801.53201.54401.54401,846
Mar 11, 20241.56401.57301.53501.54301.54302,179
Mar 8, 20241.48901.53501.48901.53501.53505,610
Mar 7, 20241.52201.52701.47601.48301.483012,102
Mar 6, 20241.50301.55201.50301.50301.50301,330
Mar 5, 20241.59101.59101.50201.53101.531052,320
Mar 4, 20241.58401.58601.52701.52701.527010,853
Mar 1, 20241.58801.63501.57601.57601.57601,390
Feb 29, 20241.64201.64801.58101.62001.62006,792
Feb 28, 20241.65201.68801.63001.63001.630015,880
Feb 27, 20241.63201.70301.58901.70301.70305,221

Related Tickers

7CI.SG Cronos Group Inc
1.7310
-1.48%
 
3KF.MU Auxly Cannabis Group Inc.
0.0372
-3.38%
 
21P.F Aurora Cannabis Inc. R
5.25
-0.38%
 
7CI.BE Cronos Group Inc
1.7250
-1.99%
 
11L.F Canopy Growth Corporation
1.4300
-0.42%
 
ROMJ.V Rubicon Organics Inc.
0.3900
-2.50%
 
CRON.TO Cronos Group Inc.
2.6500
-1.49%
 
TSND.TO TerrAscend Corp.
0.7600
+1.33%
 
DB.V Decibel Cannabis Company Inc.
0.0750
-6.25%
 
CBSTF The Cannabist Company Holdings Inc.
0.0490
+0.62%