TLRY: Tilray Inc.

As of Friday, September 12th, 2025

$ 1.12

+0.06 +5.66%

Open: 1.10
High: 1.15
Low: 1.08
Volume: 46,228,382
Previous Close on Thursday, September 11th, 2025

$ 1.06

-0.03 -2.75%

Open: 1.06
High: 1.11
Low: 1.03
Volume: 51,844,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 1.10 1.15 1.08 1.12 46,224,692 +0.06 +5.66
2025-09-11 1.06 1.11 1.03 1.06 51,844,895 -0.03 -2.75
2025-09-10 1.14 1.14 1.08 1.09 37,642,506 -0.05 -4.39
2025-09-09 1.10 1.17 1.09 1.14 42,735,542 +0.02 +1.79
2025-09-08 1.19 1.19 1.09 1.12 55,218,768 -0.07 -5.88
2025-09-05 1.16 1.22 1.14 1.19 39,846,542 +0.04 +3.48
2025-09-04 1.18 1.19 1.10 1.15 41,500,204 -0.04 -2.95
2025-09-03 1.26 1.28 1.15 1.19 49,024,687 -0.07 -5.20
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 1.19
On 2025-09-08		 1.03
On 2025-09-11		 -0.07 -5.88 1.19
On 2025-09-08		 1.03
On 2025-09-11		 -13.45 1.11
10D 1.46
On 2025-08-29		 1.03
On 2025-09-11		 -0.35 -23.81 1.46
On 2025-08-29		 1.03
On 2025-09-11		 -29.21 1.17
20D 1.55
On 2025-08-26		 1.01
On 2025-08-20		 -0.06 -5.08 1.55
On 2025-08-26		 1.03
On 2025-09-11		 -33.55 1.20
WTD 1.19
On 2025-09-08		 1.03
On 2025-09-11		 -0.07 -5.88 1.19
On 2025-09-08		 1.03
On 2025-09-11		 -13.45 1.11
MTD 1.33
On 2025-09-02		 1.03
On 2025-09-11		 -0.26 -18.84 1.33
On 2025-09-02		 1.03
On 2025-09-11		 -22.56 1.15
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
EFX

Equifax Inc.

256.25 -3.98 -1.53 683,924
AXSM

Axsome Therapeutics Inc.

118.42 -4.54 -3.69 687,343
EAT

Brinker International Inc.

153.66 -5.29 -3.33 1,102,014
AORT

Artivion Inc.

40.70 -1.61 -3.81 432,122
TLRY

Tilray Inc.

1.12 +0.06 +5.66 46,228,382