TLRY: Tilray Inc.

As of Monday, May 6th, 2024

$ 2.05

-0.05 -2.38%

Open: 2.14
High: 2.22
Low: 2.04
Volume: 32,205,400
Previous Close on Friday, May 3rd, 2024

$ 2.10

+0.08 +3.96%

Open: 2.05
High: 2.17
Low: 2.04
Volume: 30,989,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 2.14 2.22 2.04 2.05 32,183,536 -0.05 -2.38
2024-05-03 2.05 2.17 2.04 2.10 30,989,502 +0.08 +3.96
2024-05-02 2.06 2.20 2.01 2.02 37,827,857 0.00 0.00
2024-05-01 2.29 2.34 1.96 2.02 92,629,159 -0.45 -18.22
2024-04-30 1.78 2.52 1.74 2.47 152,541,322 +0.70 +39.55
2024-04-29 1.80 1.85 1.76 1.77 16,850,738 -0.01 -0.56
2024-04-26 1.77 1.85 1.75 1.78 20,260,912 +0.03 +1.71
2024-04-25 1.79 1.80 1.74 1.75 18,040,301 -0.09 -4.89
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 2.52
On 2024-04-30		 1.74
On 2024-04-30		 0.28 15.82 2.52
On 2024-04-30		 1.96
On 2024-05-01		 -22.07 2.13
10D 2.52
On 2024-04-30		 1.71
On 2024-04-23		 0.33 19.19 2.52
On 2024-04-30		 1.96
On 2024-05-01		 -22.07 1.96
20D 2.52
On 2024-04-30		 1.65
On 2024-04-22		 -0.54 -20.85 2.25
On 2024-04-09		 1.65
On 2024-04-22		 -26.67 1.90
WTD 2.22
On 2024-05-06		 2.04
On 2024-05-06		 -0.05 -2.38 -- -- -- 2.05
MTD 2.34
On 2024-05-01		 1.96
On 2024-05-01		 -0.42 -17.00 2.34
On 2024-05-01		 2.01
On 2024-05-02		 -14.10 2.05
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

2.05 -0.05 -2.38 32,205,400