TLRY: Tilray Inc.

As of Thursday, June 4th, 2026

$ 5.19

+0.08 +1.57%

Open: 5.10
High: 5.28
Low: 5.10
Volume: 2,974,749
Previous Close on Wednesday, June 3rd, 2026

$ 5.11

-0.27 -5.02%

Open: 5.33
High: 5.35
Low: 5.11
Volume: 3,271,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-04 5.10 5.28 5.10 5.19 2,974,749 +0.08 +1.57
2026-06-03 5.33 5.35 5.11 5.11 3,271,764 -0.27 -5.02
2026-06-02 5.47 5.51 5.36 5.38 2,459,781 -0.11 -2.00
2026-06-01 5.45 5.62 5.40 5.49 3,291,454 -0.02 -0.36
2026-05-29 5.63 5.65 5.48 5.51 3,304,496 -0.14 -2.48
2026-05-28 5.48 5.71 5.41 5.65 4,280,878 +0.10 +1.80
2026-05-27 5.43 5.69 5.43 5.55 3,288,242 +0.10 +1.83
2026-05-26 5.45 5.53 5.34 5.45 2,932,018 +0.16 +3.02
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 5.65
On 2026-05-29		 5.10
On 2026-06-04		 -0.46 -8.14 5.65
On 2026-05-29		 5.10
On 2026-06-04		 -9.82 5.34
10D 5.71
On 2026-05-28		 5.10
On 2026-06-04		 -0.22 -4.07 5.71
On 2026-05-28		 5.10
On 2026-06-04		 -10.69 5.41
20D 5.86
On 2026-05-07		 5.09
On 2026-05-19		 -0.57 -9.90 5.86
On 2026-05-07		 5.09
On 2026-05-19		 -13.09 5.41
WTD 5.62
On 2026-06-01		 5.10
On 2026-06-04		 -0.32 -5.81 5.62
On 2026-06-01		 5.10
On 2026-06-04		 -9.26 5.29
MTD 5.62
On 2026-06-01		 5.10
On 2026-06-04		 -0.32 -5.81 5.62
On 2026-06-01		 5.10
On 2026-06-04		 -9.26 5.29
As of Thursday, June 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.65 +13.01 +4.13 4,241,107
KO

The Coca-Cola Company

76.82 -1.94 -2.46 19,332,664
PFE

Pfizer Inc.

25.69 +0.35 +1.38 30,924,321
VZ

Verizon Communications Inc.

44.87 -1.78 -3.82 33,042,798
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,561.93 +874.86 +1.73 520,670,534
DJTA

Dow Jones Transportation Average

21,773.03 +292.83 +1.36 69,127,994
SPX

S&P 500 Index

7,584.31 +30.63 +0.41
OEX

S&P 100 Index

3,757.13 +13.05 +0.35
NDX

NASDAQ 100 Index

30,407.81 -163.43 -0.53
NYA

NYSE Composite Index

23,572.77 +296.28 +1.27
XAX

NYSE AMEX Composite Index

8,788.47 +38.08 +0.44
RUI

RUSSELL 1000 Index

4,125.89 +18.80 +0.46
RUT

Russell 2000 Index

2,935.33 +41.81 +1.45
RUA

Russell 3000 Index

4,304.81 +21.56 +0.50
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.37 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.89 -0.42 -1.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.23 -0.53 -2.68
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

5.19 +0.08 +1.57 2,974,749