Tilray Brands, Inc. (2HQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:21PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8720 | 2.0080 | 1.8705 | 1.9265 | 1.9265 | 16,958 |
| 02 May 2024 | 1.9110 | 2.0280 | 1.8600 | 1.8900 | 1.8900 | 73,720 |
| 30 Apr 2024 | 1.6700 | 2.3230 | 1.6500 | 2.2770 | 2.2770 | 43,381 |
| 29 Apr 2024 | 1.6995 | 1.7120 | 1.6385 | 1.6395 | 1.6395 | 2,359 |
| 26 Apr 2024 | 1.6025 | 1.7135 | 1.6025 | 1.6950 | 1.6950 | 4,290 |
| 25 Apr 2024 | 1.7275 | 1.7290 | 1.6500 | 1.6500 | 1.6500 | 4,290 |
| 24 Apr 2024 | 1.6990 | 1.7325 | 1.6875 | 1.7325 | 1.7325 | 1,421 |
| 23 Apr 2024 | 1.5950 | 1.6865 | 1.5905 | 1.6710 | 1.6710 | 7,861 |
| 22 Apr 2024 | 1.6140 | 1.6710 | 1.5570 | 1.5940 | 1.5940 | 15,925 |
| 19 Apr 2024 | 1.6020 | 1.6525 | 1.5960 | 1.6525 | 1.6525 | 13,638 |
| 18 Apr 2024 | 1.6000 | 1.6620 | 1.5935 | 1.6620 | 1.6620 | 9,113 |
| 17 Apr 2024 | 1.7045 | 1.7640 | 1.6840 | 1.6840 | 1.6840 | 2,933 |
| 16 Apr 2024 | 1.6540 | 1.7715 | 1.6430 | 1.7715 | 1.7715 | 75,250 |
| 15 Apr 2024 | 1.7340 | 1.7405 | 1.6635 | 1.6635 | 1.6635 | 59,757 |
| 12 Apr 2024 | 1.8000 | 1.8080 | 1.6800 | 1.7320 | 1.7320 | 75,631 |
| 11 Apr 2024 | 1.8705 | 1.9030 | 1.7475 | 1.7495 | 1.7495 | 23,258 |
| 10 Apr 2024 | 1.9390 | 1.9645 | 1.8055 | 1.8800 | 1.8800 | 20,558 |
| 09 Apr 2024 | 2.3650 | 2.3650 | 1.8580 | 1.9020 | 1.9020 | 107,512 |
| 08 Apr 2024 | 2.4110 | 2.5220 | 2.3690 | 2.4040 | 2.4040 | 44,732 |
| 05 Apr 2024 | 2.4400 | 2.5000 | 2.3200 | 2.3900 | 2.3900 | 13,618 |
| 04 Apr 2024 | 2.8330 | 2.8460 | 2.4500 | 2.4500 | 2.4500 | 119,112 |
| 03 Apr 2024 | 2.2500 | 2.6510 | 2.2210 | 2.6510 | 2.6510 | 45,953 |
| 02 Apr 2024 | 2.4600 | 2.4600 | 2.2100 | 2.3030 | 2.3030 | 80,209 |
| 28 Mar 2024 | 2.3280 | 2.4200 | 2.2560 | 2.3060 | 2.3060 | 85,085 |
| 27 Mar 2024 | 2.1780 | 2.3280 | 2.1500 | 2.3100 | 2.3100 | 97,489 |
| 26 Mar 2024 | 1.9510 | 2.2640 | 1.9010 | 2.1420 | 2.1420 | 61,318 |
| 25 Mar 2024 | 2.2400 | 2.2900 | 1.9420 | 1.9660 | 1.9660 | 138,461 |
| 22 Mar 2024 | 1.8470 | 2.1320 | 1.7720 | 2.1320 | 2.1320 | 46,260 |
| 21 Mar 2024 | 1.7970 | 1.8450 | 1.7620 | 1.8270 | 1.8270 | 4,013 |
| 20 Mar 2024 | 1.7980 | 1.8090 | 1.7480 | 1.7750 | 1.7750 | 4,680 |
| 19 Mar 2024 | 1.7430 | 1.7810 | 1.6990 | 1.7810 | 1.7810 | 7,228 |
| 18 Mar 2024 | 1.7100 | 1.8520 | 1.6500 | 1.8520 | 1.8520 | 6,009 |
| 15 Mar 2024 | 1.4790 | 1.5990 | 1.4770 | 1.5990 | 1.5990 | 1,750 |
| 14 Mar 2024 | 1.5310 | 1.5310 | 1.4800 | 1.4800 | 1.4800 | 3,494 |
| 13 Mar 2024 | 1.5130 | 1.5610 | 1.5130 | 1.5500 | 1.5500 | 4,621 |
| 12 Mar 2024 | 1.5580 | 1.5580 | 1.5320 | 1.5440 | 1.5440 | 1,846 |
| 11 Mar 2024 | 1.5640 | 1.5730 | 1.5350 | 1.5430 | 1.5430 | 2,179 |
| 08 Mar 2024 | 1.4890 | 1.5350 | 1.4890 | 1.5350 | 1.5350 | 5,610 |
| 07 Mar 2024 | 1.5220 | 1.5270 | 1.4760 | 1.4830 | 1.4830 | 12,102 |
| 06 Mar 2024 | 1.5030 | 1.5520 | 1.5030 | 1.5030 | 1.5030 | 1,330 |
| 05 Mar 2024 | 1.5910 | 1.5910 | 1.5020 | 1.5310 | 1.5310 | 52,320 |
| 04 Mar 2024 | 1.5840 | 1.5860 | 1.5270 | 1.5270 | 1.5270 | 10,853 |
| 01 Mar 2024 | 1.5880 | 1.6350 | 1.5760 | 1.5760 | 1.5760 | 1,390 |
| 29 Feb 2024 | 1.6420 | 1.6480 | 1.5810 | 1.6200 | 1.6200 | 6,792 |
| 28 Feb 2024 | 1.6520 | 1.6880 | 1.6300 | 1.6300 | 1.6300 | 15,880 |
| 27 Feb 2024 | 1.6320 | 1.7030 | 1.5890 | 1.7030 | 1.7030 | 5,221 |
| 26 Feb 2024 | 1.6550 | 1.6550 | 1.5930 | 1.5930 | 1.5930 | 2,111 |
| 23 Feb 2024 | 1.6830 | 1.7600 | 1.5820 | 1.6250 | 1.6250 | 27,863 |
| 22 Feb 2024 | 1.6650 | 1.6760 | 1.6400 | 1.6430 | 1.6430 | 10,561 |
| 21 Feb 2024 | 1.6970 | 1.6980 | 1.6150 | 1.6150 | 1.6150 | 2,508 |
| 20 Feb 2024 | 1.7330 | 1.7800 | 1.6770 | 1.6770 | 1.6770 | 4,846 |
| 19 Feb 2024 | 1.7940 | 1.7940 | 1.7220 | 1.7220 | 1.7220 | 8,584 |
| 16 Feb 2024 | 1.7450 | 1.7450 | 1.6950 | 1.7050 | 1.7050 | 1,103 |
| 15 Feb 2024 | 1.6800 | 1.7490 | 1.6800 | 1.7390 | 1.7390 | 6,345 |
| 14 Feb 2024 | 1.6630 | 1.7300 | 1.6560 | 1.7300 | 1.7300 | 9,081 |
| 13 Feb 2024 | 1.7850 | 1.7850 | 1.6850 | 1.6850 | 1.6850 | 16,320 |
| 12 Feb 2024 | 1.7380 | 1.7670 | 1.7320 | 1.7410 | 1.7410 | 2,310 |
| 09 Feb 2024 | 1.7520 | 1.7970 | 1.7520 | 1.7560 | 1.7560 | 571 |
| 08 Feb 2024 | 1.7280 | 1.7850 | 1.7210 | 1.7850 | 1.7850 | 730 |
| 07 Feb 2024 | 1.8180 | 1.8440 | 1.7600 | 1.7600 | 1.7600 | 391 |
| 06 Feb 2024 | 1.6850 | 1.8440 | 1.6830 | 1.8440 | 1.8440 | 1,780 |
| 05 Feb 2024 | 1.7800 | 1.7880 | 1.6910 | 1.6910 | 1.6910 | 12,350 |
| 02 Feb 2024 | 1.8210 | 1.8280 | 1.7430 | 1.7460 | 1.7460 | 2,393 |
| 01 Feb 2024 | 1.6980 | 1.8120 | 1.6870 | 1.8120 | 1.8120 | 22,876 |
| 31 Jan 2024 | 1.7450 | 1.7830 | 1.7330 | 1.7330 | 1.7330 | 5,600 |
| 30 Jan 2024 | 1.7830 | 1.8030 | 1.7690 | 1.7690 | 1.7690 | 445 |
| 29 Jan 2024 | 1.7610 | 1.8080 | 1.7300 | 1.8080 | 1.8080 | 5,560 |
| 26 Jan 2024 | 1.7920 | 1.8330 | 1.7920 | 1.8330 | 1.8330 | 540 |
| 25 Jan 2024 | 1.7920 | 1.8600 | 1.7920 | 1.8600 | 1.8600 | 46,740 |
| 24 Jan 2024 | 1.8420 | 1.8420 | 1.8400 | 1.8400 | 1.8400 | 300 |
| 23 Jan 2024 | 1.8890 | 1.8970 | 1.8370 | 1.8690 | 1.8690 | 610 |
| 22 Jan 2024 | 1.8470 | 1.8900 | 1.8220 | 1.8840 | 1.8840 | 13,025 |
| 19 Jan 2024 | 1.7520 | 1.7800 | 1.7520 | 1.7760 | 1.7760 | 10,320 |
| 18 Jan 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 17 Jan 2024 | 1.9010 | 1.9290 | 1.9010 | 1.9040 | 1.9040 | 1,150 |
| 16 Jan 2024 | 1.7980 | 1.9110 | 1.7410 | 1.9100 | 1.9100 | 47,059 |
| 15 Jan 2024 | 1.7600 | 1.7900 | 1.7340 | 1.7340 | 1.7340 | 42,367 |
| 12 Jan 2024 | 1.7580 | 1.7690 | 1.7200 | 1.7270 | 1.7270 | 49,739 |
| 11 Jan 2024 | 1.8600 | 1.8640 | 1.7110 | 1.7110 | 1.7110 | 57,210 |
| 10 Jan 2024 | 1.9950 | 1.9950 | 1.7580 | 1.7750 | 1.7750 | 20,337 |
| 09 Jan 2024 | 2.1700 | 2.2940 | 1.9070 | 1.9070 | 1.9070 | 58,710 |
| 08 Jan 2024 | 2.0500 | 2.1460 | 2.0400 | 2.1460 | 2.1460 | 60,881 |
| 05 Jan 2024 | 2.0900 | 2.1440 | 2.0300 | 2.0660 | 2.0660 | 30,808 |
| 04 Jan 2024 | 2.1200 | 2.1200 | 2.0280 | 2.0980 | 2.0980 | 64,512 |
| 03 Jan 2024 | 2.0780 | 2.1180 | 1.9850 | 2.1180 | 2.1180 | 22,043 |
| 02 Jan 2024 | 2.0920 | 2.1380 | 2.0200 | 2.0200 | 2.0200 | 9,330 |
| 29 Dec 2023 | 2.2000 | 2.2660 | 2.2000 | 2.2240 | 2.2240 | 4,030 |
| 28 Dec 2023 | 2.0160 | 2.2580 | 2.0160 | 2.1540 | 2.1540 | 14,932 |
| 27 Dec 2023 | 2.0040 | 2.0760 | 2.0040 | 2.0760 | 2.0760 | 2,955 |
| 22 Dec 2023 | 1.8070 | 2.0000 | 1.8070 | 1.9570 | 1.9570 | 72,262 |
| 21 Dec 2023 | 1.7990 | 1.8740 | 1.7990 | 1.8740 | 1.8740 | 8,101 |
| 20 Dec 2023 | 1.8370 | 2.0440 | 1.8350 | 1.8560 | 1.8560 | 62,075 |
| 19 Dec 2023 | 1.7810 | 1.8390 | 1.7810 | 1.8390 | 1.8390 | 1,408 |
| 18 Dec 2023 | 1.9280 | 1.9280 | 1.7820 | 1.7820 | 1.7820 | 4,050 |
| 15 Dec 2023 | 1.8880 | 1.9190 | 1.8420 | 1.9010 | 1.9010 | 3,025 |
| 14 Dec 2023 | 1.7600 | 1.8700 | 1.7520 | 1.8610 | 1.8610 | 84,332 |
| 13 Dec 2023 | 1.6400 | 1.7570 | 1.6400 | 1.7570 | 1.7570 | 1,900 |
| 12 Dec 2023 | 1.6950 | 1.7080 | 1.6600 | 1.6600 | 1.6600 | 20,480 |
| 11 Dec 2023 | 1.7700 | 1.8090 | 1.7470 | 1.7530 | 1.7530 | 913 |
| 08 Dec 2023 | 1.7090 | 1.7650 | 1.7090 | 1.7350 | 1.7350 | 3,095 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.