TLRY: Tilray Inc.

As of Thursday, May 8th, 2025

$ 0.44

+0.01 +2.31%

Open: 0.44
High: 0.45
Low: 0.43
Volume: 22,031,708
Previous Close on Wednesday, May 7th, 2025

$ 0.43

+0.01 +2.68%

Open: 0.42
High: 0.44
Low: 0.42
Volume: 12,309,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 0.44 0.45 0.43 0.44 22,030,646 +0.01 +2.31
2025-05-07 0.42 0.44 0.42 0.43 12,309,603 +0.01 +2.68
2025-05-06 0.44 0.44 0.41 0.42 23,662,930 -0.02 -4.19
2025-05-05 0.46 0.46 0.44 0.44 20,038,928 -0.02 -3.45
2025-05-02 0.49 0.49 0.45 0.46 22,108,099 -0.03 -6.26
2025-05-01 0.49 0.50 0.48 0.49 16,900,053 +0.00 +0.08
2025-04-30 0.48 0.50 0.46 0.49 27,266,848 0.00 -0.96
2025-04-29 0.48 0.52 0.47 0.49 28,062,906 +0.01 +2.70
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 0.49
On 2025-05-02		 0.41
On 2025-05-06		 -0.04 -8.90 0.49
On 2025-05-02		 0.41
On 2025-05-06		 -15.55 0.44
10D 0.52
On 2025-04-29		 0.41
On 2025-05-06		 -0.05 -10.16 0.52
On 2025-04-29		 0.41
On 2025-05-06		 -21.11 0.46
20D 0.52
On 2025-04-29		 0.41
On 2025-05-06		 -0.09 -16.56 0.52
On 2025-04-29		 0.41
On 2025-05-06		 -21.11 0.47
WTD 0.46
On 2025-05-05		 0.41
On 2025-05-06		 -0.01 -2.81 0.46
On 2025-05-05		 0.41
On 2025-05-06		 -9.65 0.43
MTD 0.50
On 2025-05-01		 0.41
On 2025-05-06		 -0.04 -8.82 0.50
On 2025-05-01		 0.41
On 2025-05-06		 -17.24 0.45
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HPQ

HP Inc.

26.33 +0.48 +1.86 5,941,674
TLRY

Tilray Inc.

0.44 +0.01 +2.31 22,031,708