TLRY: Tilray Inc.

As of Friday, April 17th, 2026

$ 6.86

+0.07 +1.03%

Open: 6.97
High: 7.17
Low: 6.86
Volume: 3,518,072
Previous Close on Thursday, April 16th, 2026

$ 6.79

-0.16 -2.30%

Open: 6.97
High: 6.99
Low: 6.72
Volume: 2,665,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 6.97 7.17 6.86 6.86 3,518,072 +0.07 +1.03
2026-04-16 6.97 6.99 6.72 6.79 2,665,035 -0.16 -2.30
2026-04-15 6.76 6.98 6.74 6.95 2,814,821 +0.04 +0.58
2026-04-14 6.90 7.09 6.81 6.91 2,593,912 +0.19 +2.83
2026-04-13 6.48 6.78 6.36 6.72 2,838,923 +0.15 +2.28
2026-04-10 6.76 6.92 6.55 6.57 1,808,219 -0.15 -2.23
2026-04-09 6.71 6.87 6.52 6.72 2,356,794 -0.03 -0.44
2026-04-08 6.80 6.94 6.67 6.75 3,075,155 +0.29 +4.49
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 7.17
On 2026-04-17		 6.36
On 2026-04-13		 0.29 4.41 7.09
On 2026-04-14		 6.72
On 2026-04-16		 -5.22 6.85
10D 7.17
On 2026-04-17		 6.36
On 2026-04-13		 0.31 4.73 6.95
On 2026-04-06		 6.36
On 2026-04-13		 -8.49 6.74
20D 7.17
On 2026-04-17		 5.89
On 2026-04-02		 0.20 3.00 7.08
On 2026-03-25		 5.89
On 2026-04-02		 -16.81 6.58
WTD 7.17
On 2026-04-17		 6.36
On 2026-04-13		 0.29 4.41 7.09
On 2026-04-14		 6.72
On 2026-04-16		 -5.22 6.85
MTD 7.17
On 2026-04-17		 5.89
On 2026-04-02		 0.39 6.03 6.78
On 2026-04-01		 5.89
On 2026-04-02		 -13.13 6.67
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

6.86 +0.07 +1.03 3,518,072