TLRY: Tilray Inc.

As of Friday, July 26th, 2024

$ 1.83

+0.05 +2.81%

Open: 1.80
High: 1.84
Low: 1.78
Volume: 10,571,785
Previous Close on Thursday, July 25th, 2024

$ 1.78

-0.01 -0.56%

Open: 1.81
High: 1.85
Low: 1.77
Volume: 14,202,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 1.80 1.84 1.78 1.83 10,560,741 +0.05 +2.81
2024-07-25 1.81 1.85 1.77 1.78 14,202,497 -0.01 -0.56
2024-07-24 1.86 1.89 1.77 1.79 22,441,526 -0.10 -5.29
2024-07-23 1.91 1.96 1.89 1.89 17,560,447 -0.03 -1.56
2024-07-22 1.84 1.92 1.81 1.92 20,767,881 +0.13 +7.26
2024-07-19 1.84 1.85 1.77 1.79 13,895,086 -0.04 -2.19
2024-07-18 1.91 1.96 1.82 1.83 18,113,563 -0.07 -3.68
2024-07-17 1.88 2.01 1.87 1.90 20,672,540 -0.03 -1.55
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 1.96
On 2024-07-23		 1.77
On 2024-07-24		 0.04 2.23 1.96
On 2024-07-23		 1.77
On 2024-07-24		 -9.69 1.84
10D 2.01
On 2024-07-17		 1.77
On 2024-07-19		 -0.05 -2.66 2.01
On 2024-07-17		 1.77
On 2024-07-19		 -11.94 1.86
20D 2.01
On 2024-07-17		 1.65
On 2024-07-02		 0.10 5.78 2.01
On 2024-07-17		 1.77
On 2024-07-19		 -11.94 1.80
WTD 1.96
On 2024-07-23		 1.77
On 2024-07-24		 0.04 2.23 1.96
On 2024-07-23		 1.77
On 2024-07-24		 -9.69 1.84
MTD 2.01
On 2024-07-17		 1.65
On 2024-07-02		 0.17 10.24 2.01
On 2024-07-17		 1.77
On 2024-07-19		 -11.94 1.81
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

1.83 +0.05 +2.81 10,571,785