TLRY: Tilray Inc.

As of Friday, May 30th, 2025

$ 0.46

-- 0 0%

Open: 0.46
High: 0.46
Low: 0.46
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 0.46

+0.01 +3.31%

Open: 0.45
High: 0.47
Low: 0.45
Volume: 16,731,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 0.45 0.47 0.45 0.46 16,731,648 +0.01 +3.31
2025-05-28 0.45 0.47 0.45 0.45 22,723,291 +0.01 +1.44
2025-05-27 0.45 0.46 0.44 0.44 15,853,659 +0.00 +0.20
2025-05-23 0.44 0.44 0.43 0.44 14,583,422 0.00 -1.03
2025-05-22 0.45 0.45 0.43 0.45 15,761,468 +0.01 +3.26
2025-05-21 0.45 0.47 0.43 0.43 30,737,348 -0.02 -4.42
2025-05-20 0.46 0.47 0.45 0.45 18,724,610 0.00 -0.04
2025-05-19 0.48 0.49 0.45 0.45 22,319,449 -0.04 -8.46
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 0.47
On 2025-05-28		 0.43
On 2025-05-23		 0.03 7.32 0.47
On 2025-05-28		 0.45
On 2025-05-29		 -5.55 0.45
10D 0.50
On 2025-05-16		 0.42
On 2025-05-15		 0.02 5.26 0.50
On 2025-05-16		 0.43
On 2025-05-23		 -14.16 0.45
20D 0.50
On 2025-05-01		 0.41
On 2025-05-06		 -0.02 -4.23 0.50
On 2025-05-01		 0.41
On 2025-05-06		 -17.24 0.45
WTD 0.47
On 2025-05-28		 0.44
On 2025-05-27		 0.02 5.02 0.47
On 2025-05-28		 0.45
On 2025-05-29		 -5.55 0.45
MTD 0.50
On 2025-05-01		 0.41
On 2025-05-06		 -0.02 -4.23 0.50
On 2025-05-01		 0.41
On 2025-05-06		 -17.24 0.45
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.81 +0.65 +0.26 958,653
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,667,081
PFE

Pfizer Inc.

23.48 +0.03 +0.11 6,452,038
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,504,054
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,182.54 -33.19 -0.08 150,245,008
DJTA

Dow Jones Transportation Average

14,702.73 -42.65 -0.29 33,356,824
SPX

S&P 500 Index

5,900.40 -11.77 -0.20
OEX

S&P 100 Index

2,880.52 -5.08 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,320.88 -43.07 -0.20
NYA

NYSE Composite Index

19,721.51 -22.34 -0.11
XAX

NYSE AMEX Composite Index

5,199.35 -12.77 -0.24
RUI

RUSSELL 1000 Index

3,229.10 -6.47 -0.20
RUT

Russell 2000 Index

2,067.72 -7.05 -0.34
RUA

Russell 3000 Index

3,353.42 -6.92 -0.21
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.40 -12.65 -0.13
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

0.46 0.00 0.00