TLRY: Tilray Inc.

As of Friday, January 2nd, 2026

$ 9.72

+0.69 +7.64%

Open: 9.23
High: 9.85
Low: 9.20
Volume: 6,174,942
Previous Close on Wednesday, December 31st, 2025

$ 9.03

+0.01 +0.11%

Open: 8.93
High: 9.25
Low: 8.84
Volume: 5,291,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 9.23 9.85 9.20 9.72 6,174,942 +0.69 +7.64
2025-12-31 8.93 9.25 8.84 9.03 5,291,950 +0.01 +0.11
2025-12-30 9.23 9.55 8.97 9.02 6,727,822 -0.24 -2.59
2025-12-29 9.45 9.79 9.18 9.26 5,588,472 -0.34 -3.54
2025-12-26 10.10 10.12 9.52 9.60 6,563,437 -0.55 -5.42
2025-12-24 10.71 10.71 9.97 10.15 4,495,794 -0.38 -3.61
2025-12-23 10.20 10.95 9.82 10.53 13,466,215 +0.11 +1.06
2025-12-22 11.12 11.34 10.38 10.42 11,163,651 -0.74 -6.63
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 10.12
On 2025-12-26		 8.84
On 2025-12-31		 -0.43 -4.24 10.12
On 2025-12-26		 8.84
On 2025-12-31		 -12.65 9.33
10D 15.70
On 2025-12-18		 8.84
On 2025-12-31		 -3.16 -24.53 15.70
On 2025-12-18		 8.84
On 2025-12-31		 -43.69 10.12
20D 15.70
On 2025-12-18		 6.90
On 2025-12-04		 2.66 37.68 15.70
On 2025-12-18		 8.84
On 2025-12-31		 -43.69 9.88
WTD 9.85
On 2026-01-02		 9.20
On 2026-01-02		 0.69 7.64 -- -- -- 9.72
MTD 9.85
On 2026-01-02		 9.20
On 2026-01-02		 0.69 7.64 -- -- -- 9.72
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

9.72 +0.69 +7.64 6,174,942