TLRY: Tilray Inc.

As of Tuesday, April 29th, 2025

$ 0.49

+0.01 +2.70%

Open: 0.48
High: 0.52
Low: 0.47
Volume: 28,062,906
Previous Close on Monday, April 28th, 2025

$ 0.48

-0.01 -2.09%

Open: 0.50
High: 0.50
Low: 0.47
Volume: 15,443,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 0.48 0.52 0.47 0.49 28,062,906 +0.01 +2.70
2025-04-28 0.50 0.50 0.47 0.48 15,443,694 -0.01 -2.09
2025-04-25 0.50 0.51 0.48 0.49 30,708,929 -0.01 -1.06
2025-04-24 0.45 0.49 0.44 0.49 39,659,678 +0.05 +11.81
2025-04-23 0.48 0.49 0.44 0.44 23,140,403 -0.02 -3.84
2025-04-22 0.45 0.46 0.44 0.46 21,802,173 +0.01 +2.30
2025-04-21 0.44 0.46 0.44 0.45 13,940,097 0.00 -0.53
2025-04-17 0.47 0.48 0.43 0.45 43,856,976 -0.03 -5.42
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 0.52
On 2025-04-29		 0.44
On 2025-04-24		 0.03 6.97 0.51
On 2025-04-25		 0.47
On 2025-04-28		 -8.77 0.48
10D 0.52
On 2025-04-29		 0.43
On 2025-04-17		 0.00 0.62 0.52
On 2025-04-16		 0.43
On 2025-04-17		 -17.31 0.47
20D 0.67
On 2025-04-01		 0.43
On 2025-04-17		 -0.17 -25.51 0.67
On 2025-04-01		 0.43
On 2025-04-17		 -36.07 0.51
WTD 0.52
On 2025-04-29		 0.47
On 2025-04-28		 0.00 0.55 0.50
On 2025-04-28		 0.50
On 2025-04-28		 0.00 0.48
MTD 0.67
On 2025-04-01		 0.43
On 2025-04-17		 -0.17 -25.51 0.67
On 2025-04-01		 0.43
On 2025-04-17		 -36.07 0.51
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

0.49 +0.01 +2.70 28,062,906