TLRY: Tilray Inc.

As of Friday, May 15th, 2026

$ 5.30

-0.20 -3.64%

Open: 5.36
High: 5.45
Low: 5.22
Volume: 4,318,450
Previous Close on Thursday, May 14th, 2026

$ 5.50

+0.04 +0.73%

Open: 5.44
High: 5.54
Low: 5.36
Volume: 2,801,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 5.36 5.45 5.22 5.30 4,318,450 -0.20 -3.64
2026-05-14 5.44 5.54 5.36 5.50 2,801,554 +0.04 +0.73
2026-05-13 5.35 5.52 5.28 5.46 3,243,481 +0.05 +0.92
2026-05-12 5.46 5.48 5.34 5.41 2,784,443 -0.10 -1.81
2026-05-11 5.50 5.62 5.47 5.51 3,535,158 -0.05 -0.90
2026-05-08 5.65 5.66 5.48 5.56 4,292,554 -0.10 -1.77
2026-05-07 5.75 5.86 5.59 5.66 3,983,911 -0.10 -1.74
2026-05-06 5.78 5.90 5.72 5.76 4,341,846 +0.07 +1.23
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 5.62
On 2026-05-11		 5.22
On 2026-05-15		 -0.26 -4.68 5.62
On 2026-05-11		 5.22
On 2026-05-15		 -7.12 5.44
10D 6.32
On 2026-05-04		 5.22
On 2026-05-15		 -0.86 -13.96 6.32
On 2026-05-04		 5.22
On 2026-05-15		 -17.41 5.58
20D 9.34
On 2026-04-23		 5.22
On 2026-05-15		 -1.56 -22.74 9.34
On 2026-04-23		 5.22
On 2026-05-15		 -44.11 6.17
WTD 5.62
On 2026-05-11		 5.22
On 2026-05-15		 -0.26 -4.68 5.62
On 2026-05-11		 5.22
On 2026-05-15		 -7.12 5.44
MTD 6.33
On 2026-05-01		 5.22
On 2026-05-15		 -0.94 -15.06 6.33
On 2026-05-01		 5.22
On 2026-05-15		 -17.54 5.63
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

5.30 -0.20 -3.64 4,318,450