TLRY: Tilray Inc.

As of Monday, March 18th, 2024

$ 1.92

+0.19 +10.98%

Open: 1.82
High: 2.04
Low: 1.74
Volume: 63,648,111
Previous Close on Friday, March 15th, 2024

$ 1.73

+0.13 +8.13%

Open: 1.63
High: 1.74
Low: 1.61
Volume: 22,967,365
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 1.82 2.04 1.74 1.92 63,624,656 +0.19 +10.98
2024-03-15 1.63 1.74 1.61 1.73 22,967,365 +0.13 +8.13
2024-03-14 1.67 1.68 1.60 1.60 11,742,190 -0.07 -4.19
2024-03-13 1.68 1.71 1.66 1.67 7,700,177 -0.01 -0.60
2024-03-12 1.68 1.71 1.66 1.68 8,320,758 +0.01 +0.60
2024-03-11 1.69 1.73 1.67 1.67 10,215,902 -0.03 -1.76
2024-03-08 1.67 1.77 1.66 1.70 23,472,374 +0.06 +3.66
2024-03-07 1.64 1.67 1.60 1.64 17,427,513 +0.01 +0.61

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.04
On 2024-03-18
1.60
On 2024-03-14
0.25 14.97 1.71
On 2024-03-12
1.60
On 2024-03-14
-6.43 1.72
10D 2.04
On 2024-03-18
1.60
On 2024-03-07
0.22 12.94 1.77
On 2024-03-08
1.60
On 2024-03-14
-9.35 1.69
20D 2.04
On 2024-03-18
1.60
On 2024-03-07
0.00 0.00 1.91
On 2024-02-20
1.60
On 2024-03-07
-16.23 1.72
WTD 2.04
On 2024-03-18
1.74
On 2024-03-18
0.19 10.98 -- -- -- 1.92
MTD 2.04
On 2024-03-18
1.60
On 2024-03-07
0.19 10.98 1.77
On 2024-03-08
1.60
On 2024-03-14
-9.35 1.69
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

1.92 +0.19 +10.98 63,648,111