TLRY: Tilray Inc.

As of Monday, April 15th, 2024

$ 1.78

-0.04 -2.20%

Open: 1.84
High: 1.87
Low: 1.76
Volume: 32,409,718
Previous Close on Friday, April 12th, 2024

$ 1.82

-0.08 -4.21%

Open: 1.89
High: 1.97
Low: 1.78
Volume: 36,387,402
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 1.84 1.87 1.76 1.78 32,409,718 -0.04 -2.20
2024-04-12 1.89 1.97 1.78 1.82 36,387,402 -0.08 -4.21
2024-04-11 2.03 2.03 1.87 1.90 41,166,083 -0.12 -5.94
2024-04-10 1.97 2.17 1.96 2.02 34,666,961 -0.04 -1.70
2024-04-09 2.12 2.25 2.00 2.06 79,691,823 -0.54 -20.66
2024-04-08 2.59 2.77 2.54 2.59 38,047,153 -0.01 -0.19
2024-04-05 2.61 2.74 2.49 2.60 39,565,395 -0.09 -3.17
2024-04-04 2.95 2.97 2.63 2.68 82,163,843 -0.17 -5.96

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.25
On 2024-04-09
1.76
On 2024-04-15
-0.81 -31.27 2.25
On 2024-04-09
1.76
On 2024-04-15
-21.78 1.92
10D 2.97
On 2024-04-04
1.76
On 2024-04-15
-0.65 -26.75 2.97
On 2024-04-04
1.76
On 2024-04-15
-40.74 2.27
20D 2.97
On 2024-04-04
1.74
On 2024-03-18
0.05 2.89 2.97
On 2024-04-04
1.76
On 2024-04-15
-40.74 2.23
WTD 1.87
On 2024-04-15
1.76
On 2024-04-15
-0.04 -2.20 -- -- -- 1.78
MTD 2.97
On 2024-04-04
1.76
On 2024-04-15
-0.69 -27.94 2.97
On 2024-04-04
1.76
On 2024-04-15
-40.74 2.28
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70 -1.73