TLRY: Tilray Inc.

As of Friday, August 21st, 2026

$ 4.84

+0.16 +3.46%

Open: 4.71
High: 4.94
Low: 4.71
Volume: 4,247,310
Previous Close on Thursday, August 20th, 2026

$ 4.68

-0.15 -3.15%

Open: 4.76
High: 4.81
Low: 4.55
Volume: 3,692,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 4.71 4.94 4.71 4.84 4,247,310 +0.16 +3.46
2026-08-20 4.76 4.81 4.55 4.68 3,692,541 -0.15 -3.15
2026-08-19 4.49 4.86 4.49 4.83 5,156,761 +0.36 +8.05
2026-08-18 4.42 4.58 4.38 4.47 2,729,992 -0.01 -0.22
2026-08-17 4.69 4.71 4.47 4.48 3,114,069 -0.19 -4.07
2026-08-14 4.70 4.71 4.52 4.67 3,215,129 -0.03 -0.64
2026-08-13 4.66 4.83 4.66 4.70 2,810,767 +0.02 +0.43
2026-08-12 4.75 4.78 4.63 4.68 2,936,431 -0.10 -2.09
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 4.94
On 2026-08-21		 4.38
On 2026-08-18		 0.17 3.64 4.71
On 2026-08-17		 4.38
On 2026-08-18		 -7.01 4.66
10D 4.94
On 2026-08-21		 4.33
On 2026-08-10		 0.27 5.91 4.83
On 2026-08-13		 4.38
On 2026-08-18		 -9.32 4.65
20D 4.94
On 2026-08-03		 3.67
On 2026-07-29		 0.96 24.74 4.94
On 2026-08-03		 4.33
On 2026-08-10		 -12.35 4.50
WTD 4.94
On 2026-08-21		 4.38
On 2026-08-18		 0.17 3.64 4.71
On 2026-08-17		 4.38
On 2026-08-18		 -7.01 4.66
MTD 4.94
On 2026-08-03		 4.33
On 2026-08-10		 0.30 6.61 4.94
On 2026-08-03		 4.33
On 2026-08-10		 -12.35 4.62
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

184.06 0.00 0.00
FOSL

Fossil Group Inc.

5.61 +0.03 +0.54 600,532
TLRY

Tilray Inc.

4.84 +0.16 +3.46 4,247,310