TLRY: Tilray Inc.

As of Friday, April 26th, 2024

$ 1.78

+0.03 +1.71%

Open: 1.77
High: 1.85
Low: 1.75
Volume: 20,260,912
Previous Close on Thursday, April 25th, 2024

$ 1.75

-0.09 -4.89%

Open: 1.79
High: 1.80
Low: 1.74
Volume: 18,040,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 1.77 1.85 1.75 1.78 20,260,912 +0.03 +1.71
2024-04-25 1.79 1.80 1.74 1.75 18,040,301 -0.09 -4.89
2024-04-24 1.83 1.85 1.78 1.84 17,670,088 0.00 0.00
2024-04-23 1.72 1.87 1.71 1.84 24,879,622 +0.12 +6.98
2024-04-22 1.75 1.77 1.65 1.72 22,660,334 -0.01 -0.58
2024-04-19 1.71 1.76 1.70 1.73 20,538,661 +0.01 +0.58
2024-04-18 1.75 1.79 1.69 1.72 30,277,639 0.00 0.00
2024-04-17 1.85 1.88 1.70 1.72 39,788,066 -0.11 -6.01
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 1.87
On 2024-04-23		 1.65
On 2024-04-22		 0.05 2.89 1.87
On 2024-04-23		 1.74
On 2024-04-25		 -6.95 1.79
10D 1.89
On 2024-04-16		 1.65
On 2024-04-22		 -0.04 -2.20 1.89
On 2024-04-16		 1.65
On 2024-04-22		 -12.70 1.77
20D 2.97
On 2024-04-04		 1.65
On 2024-04-22		 -0.69 -27.94 2.97
On 2024-04-04		 1.65
On 2024-04-22		 -44.44 2.05
WTD 1.87
On 2024-04-23		 1.65
On 2024-04-22		 0.05 2.89 1.87
On 2024-04-23		 1.74
On 2024-04-25		 -6.95 1.79
MTD 2.97
On 2024-04-04		 1.65
On 2024-04-22		 -0.69 -27.94 2.97
On 2024-04-04		 1.65
On 2024-04-22		 -44.44 2.05
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

1.78 +0.03 +1.71 20,260,912