TLRY: Tilray Inc.

As of Monday, December 8th, 2025

$ 7.35

-- 0 0%

Open: 7.35
High: 7.35
Low: 7.35
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 7.35

+0.13 +1.80%

Open: 7.25
High: 7.48
Low: 7.06
Volume: 8,174,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 7.25 7.48 7.06 7.35 8,174,184 +0.13 +1.80
2025-12-04 7.05 7.38 6.90 7.22 8,904,572 +0.16 +2.27
2025-12-03 7.65 7.67 7.03 7.06 8,551,071 -0.65 -8.43
2025-12-02 7.80 8.98 7.17 7.71 8,972,151 +6.93 +885.43
2025-12-01 0.79 0.81 0.77 0.78 53,201,566 -0.03 -3.76
2025-11-28 0.89 0.90 0.80 0.81 97,473,993 -0.22 -21.07
2025-11-26 1.00 1.06 0.99 1.03 22,307,377 +0.05 +4.76
2025-11-25 0.96 1.02 0.92 0.98 19,106,146 +0.02 +1.89
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 8.98
On 2025-12-02		 0.77
On 2025-12-01		 6.54 804.06 8.98
On 2025-12-02		 6.90
On 2025-12-04		 -23.16 6.02
10D 8.98
On 2025-12-02		 0.77
On 2025-12-01		 6.45 717.48 8.98
On 2025-12-02		 6.90
On 2025-12-04		 -23.16 3.48
20D 8.98
On 2025-12-02		 0.77
On 2025-12-01		 6.14 507.44 8.98
On 2025-12-02		 6.90
On 2025-12-04		 -23.16 2.30
WTD 8.98
On 2025-12-02		 0.77
On 2025-12-01		 6.54 804.06 8.98
On 2025-12-02		 6.90
On 2025-12-04		 -23.16 6.02
MTD 8.98
On 2025-12-02		 0.77
On 2025-12-01		 6.54 804.06 8.98
On 2025-12-02		 6.90
On 2025-12-04		 -23.16 6.02
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.07 +2.13 +0.75 1,594,294
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,716,739
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,624,419
VZ

Verizon Communications Inc.

41.22 -0.48 -1.14 12,288,718
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,701.35 -253.64 -0.53 261,837,198
DJTA

Dow Jones Transportation Average

17,148.31 -34.81 -0.20 53,346,229
SPX

S&P 500 Index

6,850.70 -19.70 -0.29
OEX

S&P 100 Index

3,441.48 -8.15 -0.24
NDX

NASDAQ 100 Index

25,646.48 -45.57 -0.18
NYA

NYSE Composite Index

21,712.84 -97.23 -0.45
XAX

NYSE AMEX Composite Index

7,047.13 -146.11 -2.03
RUI

RUSSELL 1000 Index

3,737.54 -11.33 -0.30
RUT

Russell 2000 Index

2,525.15 +3.67 +0.15
RUA

Russell 3000 Index

3,890.38 -11.03 -0.28
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,948.10 -15.02 -0.13
 
Recent
Ticker Last Chg %Chg Volume
FTCS

First Trust Capital Strength ETF

92.33 0.00 0.00
TLRY

Tilray Inc.

7.35 0.00 0.00