TLRY: Tilray Inc.

As of Thursday, March 5th, 2026

$ 7.06

-0.24 -3.29%

Open: 7.30
High: 7.38
Low: 6.97
Volume: 3,491,631
Previous Close on Wednesday, March 4th, 2026

$ 7.30

-0.06 -0.82%

Open: 7.35
High: 7.67
Low: 7.28
Volume: 2,302,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 7.30 7.38 6.97 7.06 3,491,089 -0.24 -3.29
2026-03-04 7.35 7.67 7.28 7.30 2,302,659 -0.06 -0.82
2026-03-03 7.40 7.54 7.22 7.36 4,075,538 -0.24 -3.16
2026-03-02 7.52 7.75 7.39 7.60 2,792,319 -0.27 -3.43
2026-02-27 7.81 8.01 7.77 7.87 0 -0.12 -1.50
2026-02-26 7.79 8.03 7.76 7.99 0 +0.16 +2.04
2026-02-25 8.00 8.09 7.80 7.83 0 -0.09 -1.14
2026-02-24 7.51 7.97 7.51 7.92 0 +0.37 +4.90
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 8.01
On 2026-02-27		 6.97
On 2026-03-05		 -0.93 -11.64 8.01
On 2026-02-27		 6.97
On 2026-03-05		 -12.98 7.44
10D 8.09
On 2026-02-25		 6.97
On 2026-03-05		 -0.83 -10.52 8.09
On 2026-02-25		 6.97
On 2026-03-05		 -13.84 7.62
20D 8.31
On 2026-02-10		 6.97
On 2026-02-05		 -0.54 -7.11 8.31
On 2026-02-10		 6.97
On 2026-03-05		 -16.07 7.60
WTD 7.75
On 2026-03-02		 6.97
On 2026-03-05		 -0.81 -10.29 7.75
On 2026-03-02		 6.97
On 2026-03-05		 -10.06 7.33
MTD 7.75
On 2026-03-02		 6.97
On 2026-03-05		 -0.81 -10.29 7.75
On 2026-03-02		 6.97
On 2026-03-05		 -10.06 7.33
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,767
KO

The Coca-Cola Company

77.03 -1.07 -1.37 21,274,213
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,593,570
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,485,206
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 623,677,322
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,496,700
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.08 +0.95 +3.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.93 +1.03 +4.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.87 +1.58 +7.09
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

7.06 -0.24 -3.29 3,491,631