Tilray(DE:2HQ0)
€2.23-0.05 (-2.20%)
DE:2HQ0
Tilray historical prices
€2.23
At close:-0.05 (-2.20%)
Tilray (2HQ0) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.27 | 2.36 | 2.20 | 2.23 | 2.23 | -2.20% | 4,083 | 1.23 |
| Nov 12, 2026 | 2.35 | 2.40 | 2.25 | 2.28 | 2.28 | -1.09% | 44,205 | 16.74 |
| Nov 11, 2026 | 2.34 | 2.41 | 2.28 | 2.30 | 2.30 | -4.17% | 4,410 | 1.58 |
| Nov 10, 2026 | 2.55 | 2.58 | 2.40 | 2.40 | 2.40 | -4.19% | 263 | 0.09 |
| Nov 09, 2026 | 2.69 | 2.69 | 2.57 | 2.57 | 2.57 | +2.40% | 10,082 | 3.62 |
| Nov 06, 2026 | 2.46 | 2.53 | 2.43 | 2.51 | 2.51 | +1.01% | 88 | 0.03 |
| Nov 05, 2026 | 2.69 | 2.69 | 2.48 | 2.48 | 2.48 | -5.70% | 10,546 | 3.90 |
| Nov 04, 2026 | 2.40 | 2.63 | 2.40 | 2.63 | 2.63 | +7.35% | 1 | 0.00 |
| Nov 03, 2026 | 2.30 | 2.45 | 2.25 | 2.45 | 2.45 | +6.99% | 6,819 | 2.54 |
| Nov 02, 2026 | 2.28 | 2.29 | 2.25 | 2.29 | 2.29 | +0.88% | 4,250 | 1.61 |
| Oct 30, 2026 | 2.45 | 2.45 | 2.21 | 2.27 | 2.27 | -4.42% | 2,067 | 0.77 |
| Oct 29, 2026 | 2.44 | 2.50 | 2.38 | 2.38 | 2.38 | +1.71% | 10,079 | 3.80 |
| Oct 28, 2026 | 2.52 | 2.52 | 2.34 | 2.34 | 2.34 | -6.22% | 11,111 | 4.47 |
| Oct 27, 2026 | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | +3.11% | 0 | 0.00 |
| Oct 26, 2026 | 2.47 | 2.50 | 2.42 | 2.42 | 2.42 | -5.11% | 400 | 0.15 |
| Oct 23, 2026 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -4.32% | 6,936 | 2.72 |
| Oct 22, 2026 | 2.55 | 2.66 | 2.55 | 2.66 | 2.66 | -0.37% | 35 | 0.01 |
| Oct 21, 2026 | 2.61 | 2.75 | 2.61 | 2.67 | 2.67 | -1.84% | 414 | 0.16 |
| Oct 20, 2026 | 2.71 | 2.72 | 2.70 | 2.72 | 2.72 | -2.86% | 0 | 0.00 |
| Oct 19, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | +4.87% | 4,250 | 1.64 |
| Oct 16, 2026 | 2.86 | 2.88 | 2.67 | 2.67 | 2.67 | -7.61% | 2,642 | 1.01 |
| Oct 15, 2026 | 2.76 | 2.89 | 2.66 | 2.89 | 2.89 | -1.70% | 1,739 | 0.65 |
| Oct 14, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -0.84% | 124 | 0.05 |
| Oct 13, 2026 | 2.98 | 3.00 | 2.90 | 2.97 | 2.97 | -2.31% | 722 | 0.27 |
| Oct 12, 2026 | 3.25 | 3.25 | 3.04 | 3.04 | 3.04 | -3.80% | 815 | 0.30 |
| Oct 09, 2026 | 3.20 | 3.30 | 3.16 | 3.16 | 3.16 | +0.16% | 1,100 | 0.41 |
| Oct 08, 2026 | 3.29 | 3.35 | 3.15 | 3.15 | 3.15 | -5.69% | 540 | 0.20 |
| Oct 07, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.15% | 150 | 0.05 |
| Oct 06, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | +0.45% | 1,250 | 0.46 |
| Oct 05, 2026 | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | +2.94% | 0 | 0.00 |
| Oct 02, 2026 | 3.23 | 3.25 | 3.20 | 3.24 | 3.24 | +0.78% | 1,530 | 0.54 |
| Oct 01, 2026 | 3.32 | 3.33 | 3.21 | 3.21 | 3.21 | -5.03% | 275 | 0.09 |
| Sep 30, 2026 | 3.47 | 3.47 | 3.33 | 3.38 | 3.38 | -5.45% | 2,914 | 0.99 |
| Sep 29, 2026 | 3.50 | 3.66 | 3.50 | 3.58 | 3.58 | +1.56% | 806 | 0.27 |
| Sep 28, 2026 | 3.58 | 3.74 | 3.52 | 3.52 | 3.52 | -2.49% | 40 | 0.01 |
| Sep 25, 2026 | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | +0.70% | 262 | 0.09 |
| Sep 24, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | -1.78% | 300 | 0.10 |
| Sep 23, 2026 | 3.73 | 3.80 | 3.65 | 3.65 | 3.65 | -1.08% | 530 | 0.18 |
| Sep 22, 2026 | 3.58 | 3.69 | 3.55 | 3.69 | 3.69 | +4.68% | 337 | 0.11 |
| Sep 21, 2026 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | +2.17% | 0 | 0.00 |
| Sep 18, 2026 | 3.43 | 3.45 | 3.38 | 3.45 | 3.45 | 0.00% | 3,001 | 1.00 |
| Sep 17, 2026 | 3.46 | 3.49 | 3.43 | 3.45 | 3.45 | -1.15% | 3,300 | 1.12 |
| Sep 16, 2026 | 3.43 | 3.49 | 3.40 | 3.49 | 3.49 | +1.45% | 1,611 | 0.55 |
| Sep 15, 2026 | 3.57 | 3.57 | 3.42 | 3.44 | 3.44 | -4.44% | 1 | 0.00 |
| Sep 14, 2026 | 3.44 | 3.60 | 3.40 | 3.60 | 3.60 | +0.70% | 11,223 | 4.00 |
| Sep 11, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.65% | 50 | 0.02 |
| Sep 10, 2026 | 3.65 | 3.65 | 3.58 | 3.64 | 3.64 | -1.76% | 800 | 0.27 |
| Sep 09, 2026 | 3.79 | 3.84 | 3.70 | 3.70 | 3.70 | -3.65% | 41,767 | 17.96 |
| Sep 08, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.92% | 97 | 0.04 |
| Sep 07, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +2.89% | 0 | 0.00 |
