TLRY: Tilray Inc.
$ 1.15 |
|
+0.04 +3.60% |
|
| Open: | 1.13 |
| High: | 1.18 |
| Low: | 1.09 |
| Volume: | 50,126,107 |
$ 1.11
+0.05 +4.72%
| Open: | 1.04 |
| High: | 1.14 |
| Low: | 1.03 |
| Volume: | 45,504,212 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 1.13 | 1.18 | 1.09 | 1.15 | 50,126,107 | +0.04 | +3.60 |
| 2025-08-21 | 1.04 | 1.14 | 1.03 | 1.11 | 45,504,212 | +0.05 | +4.72 |
| 2025-08-20 | 1.05 | 1.09 | 1.01 | 1.06 | 36,598,039 | 0.00 | 0.00 |
| 2025-08-19 | 1.13 | 1.14 | 1.02 | 1.06 | 42,270,212 | -0.08 | -7.02 |
| 2025-08-18 | 1.10 | 1.19 | 1.07 | 1.14 | 56,364,743 | +0.11 | +10.68 |
| 2025-08-15 | 1.22 | 1.25 | 1.02 | 1.03 | 88,129,937 | -0.15 | -12.71 |
| 2025-08-14 | 1.15 | 1.37 | 1.13 | 1.18 | 152,825,720 | -0.07 | -5.60 |
| 2025-08-13 | 0.96 | 1.25 | 0.96 | 1.25 | 185,537,232 | +0.30 | +31.51 |
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 2025-08-18 |
1.01 On 2025-08-20 |
0.12 | 11.65 | 1.19 On 2025-08-18 |
1.01 On 2025-08-20 |
-15.13 | 1.10 |
| 10D | 1.37 On 2025-08-14 |
0.72 On 2025-08-11 |
0.50 | 77.28 | 1.37 On 2025-08-14 |
1.01 On 2025-08-20 |
-26.28 | 1.09 |
| 20D | 1.37 On 2025-08-14 |
0.55 On 2025-07-29 |
0.46 | 67.03 | 1.37 On 2025-08-14 |
1.01 On 2025-08-20 |
-26.28 | 0.85 |
| WTD | 1.19 On 2025-08-18 |
1.01 On 2025-08-20 |
0.12 | 11.65 | 1.19 On 2025-08-18 |
1.01 On 2025-08-20 |
-15.13 | 1.10 |
| MTD | 1.37 On 2025-08-14 |
0.55 On 2025-08-01 |
0.57 | 97.97 | 1.37 On 2025-08-14 |
1.01 On 2025-08-20 |
-26.28 | 0.91 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |