TLRY: Tilray Inc.

As of Friday, July 31st, 2026

$ 4.54

+0.34 +8.10%

Open: 4.22
High: 4.56
Low: 4.14
Volume: 6,384,755
Previous Close on Thursday, July 30th, 2026

$ 4.20

+0.21 +5.26%

Open: 3.95
High: 4.25
Low: 3.94
Volume: 7,840,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 4.22 4.56 4.14 4.54 6,384,755 +0.34 +8.10
2026-07-30 3.95 4.25 3.94 4.20 7,840,762 +0.21 +5.26
2026-07-29 4.03 4.04 3.67 3.99 12,268,544 -0.04 -0.99
2026-07-28 4.00 4.10 3.98 4.03 4,676,098 0.00 0.00
2026-07-27 3.91 4.08 3.91 4.03 3,574,697 +0.15 +3.87
2026-07-24 4.00 4.02 3.80 3.88 6,581,541 -0.11 -2.76
2026-07-23 4.12 4.13 3.93 3.99 3,981,903 -0.17 -4.09
2026-07-22 4.27 4.32 4.16 4.16 2,735,754 -0.08 -1.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.56
On 2026-07-31		 3.67
On 2026-07-29		 0.66 17.01 4.10
On 2026-07-28		 3.67
On 2026-07-29		 -10.38 4.16
10D 4.56
On 2026-07-31		 3.67
On 2026-07-29		 0.24 5.58 4.34
On 2026-07-20		 3.67
On 2026-07-29		 -15.44 4.13
20D 4.66
On 2026-07-06		 3.67
On 2026-07-29		 -0.08 -1.73 4.66
On 2026-07-06		 3.67
On 2026-07-29		 -21.24 4.25
WTD 4.56
On 2026-07-31		 3.67
On 2026-07-29		 0.66 17.01 4.10
On 2026-07-28		 3.67
On 2026-07-29		 -10.38 4.16
MTD 4.85
On 2026-07-02		 3.67
On 2026-07-29		 0.05 1.11 4.85
On 2026-07-02		 3.67
On 2026-07-29		 -24.33 4.28
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

4.54 +0.34 +8.10 6,384,755