TLRY: Tilray Inc.

As of Friday, June 5th, 2026

$ 4.94

-0.25 -4.82%

Open: 5.33
High: 5.48
Low: 4.85
Volume: 7,820,227
Previous Close on Thursday, June 4th, 2026

$ 5.19

+0.08 +1.57%

Open: 5.10
High: 5.28
Low: 5.10
Volume: 2,974,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 5.33 5.48 4.85 4.94 7,820,227 -0.25 -4.82
2026-06-04 5.10 5.28 5.10 5.19 2,974,749 +0.08 +1.57
2026-06-03 5.33 5.35 5.11 5.11 3,271,764 -0.27 -5.02
2026-06-02 5.47 5.51 5.36 5.38 2,459,781 -0.11 -2.00
2026-06-01 5.45 5.62 5.40 5.49 3,291,454 -0.02 -0.36
2026-05-29 5.63 5.65 5.48 5.51 3,304,496 -0.14 -2.48
2026-05-28 5.48 5.71 5.41 5.65 4,280,878 +0.10 +1.80
2026-05-27 5.43 5.69 5.43 5.55 3,288,242 +0.10 +1.83
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 2026-06-01		 4.85
On 2026-06-05		 -0.57 -10.34 5.62
On 2026-06-01		 4.85
On 2026-06-05		 -13.62 5.22
10D 5.71
On 2026-05-28		 4.85
On 2026-06-05		 -0.52 -9.52 5.71
On 2026-05-28		 4.85
On 2026-06-05		 -14.99 5.36
20D 5.71
On 2026-05-28		 4.85
On 2026-06-05		 -0.72 -12.72 5.71
On 2026-05-28		 4.85
On 2026-06-05		 -14.99 5.38
WTD 5.62
On 2026-06-01		 4.85
On 2026-06-05		 -0.57 -10.34 5.62
On 2026-06-01		 4.85
On 2026-06-05		 -13.62 5.22
MTD 5.62
On 2026-06-01		 4.85
On 2026-06-05		 -0.57 -10.34 5.62
On 2026-06-01		 4.85
On 2026-06-05		 -13.62 5.22
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

83.49 +0.59 +0.71 3,165,514
MHO

M/I Homes Inc.

137.33 -1.03 -0.74 14,198
FDX

FedEx

331.00 +3.00 +0.91 2,508,725
TLRY

Tilray Inc.

4.94 -0.25 -4.82 7,820,227