TLRY: Tilray Inc.

As of Friday, September 22nd, 2023

$ 2.40

+0.02 +0.63%

Open: 2.42
High: 2.47
Low: 2.35
Volume: 18,866,021
Previous Close on Thursday, September 21st, 2023

$ 2.39

-0.09 -3.44%

Open: 2.43
High: 2.43
Low: 2.34
Volume: 22,175,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 2.42 2.47 2.35 2.40 18,865,996 +0.02 +0.63
2023-09-21 2.43 2.43 2.34 2.39 22,175,885 -0.09 -3.44
2023-09-20 2.49 2.59 2.43 2.47 22,172,382 +0.01 +0.41
2023-09-19 2.59 2.64 2.42 2.46 27,553,960 -0.10 -3.91
2023-09-18 2.90 2.91 2.53 2.56 58,682,115 -0.37 -12.63
2023-09-15 3.10 3.22 2.93 2.93 43,568,544 -0.05 -1.68
2023-09-14 2.94 3.10 2.91 2.98 34,139,273 +0.04 +1.36
2023-09-13 2.89 3.00 2.78 2.94 28,602,920 +0.03 +1.03
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 2.91
On 2023-09-18		 2.34
On 2023-09-21		 -0.53 -18.09 2.91
On 2023-09-18		 2.34
On 2023-09-21		 -19.59 2.46
10D 3.37
On 2023-09-11		 2.34
On 2023-09-21		 -0.62 -20.53 3.37
On 2023-09-11		 2.34
On 2023-09-21		 -30.56 2.73
20D 3.40
On 2023-09-05		 2.22
On 2023-08-25		 0.14 6.19 3.40
On 2023-09-05		 2.34
On 2023-09-21		 -31.18 2.75
WTD 2.91
On 2023-09-18		 2.34
On 2023-09-21		 -0.53 -18.09 2.91
On 2023-09-18		 2.34
On 2023-09-21		 -19.59 2.46
MTD 3.40
On 2023-09-05		 2.34
On 2023-09-21		 -0.56 -18.92 3.40
On 2023-09-05		 2.34
On 2023-09-21		 -31.18 2.83
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22