Cannabis Stocks

Tilray Inc.

NASDAQ: TLRY

Origin: Canada Cultivator Processor

$10.06

1.76%

(-0.18)

Previous close $10.24

NICI Rating

Latest Updates on TLRY

Alert: Amazon’s Big Cannabis Announcement Spurred a Buying Frenzy, But Investors Bought All the Wrong Companies
Alert: An American Cannabis Giant Was Created This Week. So Was a Canadian. But There’s Only One Worth Buying
NICI Snippets: Cresco Enters Florida, a Top MSO Scores an Exclusive Virginia License, and Canada’s Mega-Merger Closes

Loading Chart...

Latest Trading on NASDAQ

$10.06

1.76%

(-0.18)

Open	10.21
Previous Close	10.24
Today's Range	9.98 10.24
52 Week Range	5.25 67.00
Volume	8.56M
Avg. Volume (Weekly)	11.95M

Bid	10.05
Ask	10.06
Market Cap	4.58M
EPS	-0.46
Shares Outstanding	447.37K
YTD High	67.00

Updated May 23, 2019

Tilray Inc.

Tilray is a vertically integrated and federally licensed cannabis company which researches, cultivates, and produces medical cannabis and cannabinoids through agreements with pharmaceutical distributors. They currently grow marijuana in Canada and Europe. Tilray was the first Canadian marijuana grower to export medical cannabis to Europe and were also the first U.S. cannabis IPO. The company develops CBD, THC and hybrid extracts, and dried cannabis.

Click here to read more.

Access now

TLRY Options Prices

Calls (Expiration: 10/22/2021)

Contract Name	Strike	Last	Bid	Ask	Change	%Chg	Volume	Open Int
TLRY211029C00004000	4.00	0.00	6.00	6.10	unch	unch	0	0
TLRY211029C00004500	4.50	0.00	5.50	5.60	unch	unch	0	0
TLRY211029C00005000	5.00	6.35	5.00	5.10	6.35	unch	2	1
TLRY211029C00005500	5.50	4.90	4.50	4.60	-0.70	-12.50%	1	2
TLRY211029C00006000	6.00	4.37	4.05	4.10	-1.73	-28.36%	10	11
TLRY211029C00007000	7.00	3.25	3.05	3.10	-0.50	-13.33%	26	77
TLRY211029C00008000	8.00	0.00	2.07	2.12	unch	unch	0	0
TLRY211029C00008500	8.50	2.17	1.58	1.63	0.31	16.67%	11	59
TLRY211029C00009000	9.00	1.25	1.13	1.17	-0.09	-6.72%	23	88
TLRY211029C00009500	9.50	0.77	0.74	0.77	-0.16	-17.20%	17	80
TLRY211029C00010000	10.00	0.45	0.44	0.46	-0.16	-26.23%	384	617
TLRY211029C00010500	10.50	0.27	0.26	0.27	-0.11	-28.95%	1,213	1,495
TLRY211029C00011000	11.00	0.16	0.16	0.17	-0.09	-36.00%	581	1,097
TLRY211029C00011500	11.50	0.11	0.10	0.11	-0.06	-35.29%	219	2,170
TLRY211029C00012000	12.00	0.06	0.07	0.08	-0.04	-40.00%	300	1,615
TLRY211029C00012500	12.50	0.06	0.05	0.06	-0.03	-33.33%	91	1,443
TLRY211029C00013000	13.00	0.05	0.04	0.05	-0.02	-28.57%	31	2,263
TLRY211029C00013500	13.50	0.03	0.03	0.04	-0.03	-50.00%	7	614
TLRY211029C00014000	14.00	0.03	0.03	0.04	-0.02	-40.00%	21	980
TLRY211029C00014500	14.50	0.02	0.02	0.03	-0.02	-50.00%	526	399
TLRY211029C00015000	15.00	0.02	0.02	0.03	-0.02	-50.00%	153	9,375
TLRY211029C00015500	15.50	0.02	0.02	0.03	-0.01	-33.33%	210	185
TLRY211029C00016000	16.00	0.02	0.01	0.03	-0.01	-33.33%	361	606
TLRY211029C00016500	16.50	0.02	0.01	0.03	-0.01	-33.33%	45	152
TLRY211029C00017000	17.00	0.02	0.01	0.03	-0.01	-33.33%	31	442
TLRY211029C00017500	17.50	0.01	0.01	0.03	-0.02	-66.67%	5	180
TLRY211029C00018000	18.00	0.01	0.01	0.02	-0.01	-50.00%	19	0
TLRY211029C00019000	19.00	0.01	0.01	0.03	-0.01	-50.00%	7	383
TLRY211029C00020000	20.00	0.02	0.01	0.02	-0.01	-33.33%	26	389
TLRY211029C00021000	21.00	0.01	0.01	0.02	-0.01	-50.00%	2	816
TLRY211029C00022000	22.00	0.01	0.01	0.03	-0.02	-66.67%	40	286
TLRY211029C00023000	23.00	0.03	0.01	0.03	-0.01	-25.00%	8	14
TLRY211029C00024000	24.00	0.01	0.01	0.03	unch	unch	14	219
TLRY211029C00025000	25.00	0.04	0.01	0.03	-0.03	-42.86%	9	123
TLRY211029C00026000	26.00	0.01	0.01	0.03	-0.01	-50.00%	1	75
TLRY211022C00000500	0.50	9.95	9.50	9.60	-0.60	-5.69%	6	2
TLRY211022C00001000	1.00	0.00	9.00	9.10	unch	unch	0	0
TLRY211022C00001500	1.50	0.00	8.50	8.60	unch	unch	0	0
TLRY211022C00002000	2.00	0.00	8.00	8.10	unch	unch	0	0
TLRY211022C00002500	2.50	7.70	7.50	7.60	7.70	unch	2	2
TLRY211022C00003000	3.00	7.30	7.00	7.10	7.30	unch	6	3
TLRY211022C00003500	3.50	7.60	6.50	6.60	7.60	unch	1	1
TLRY211022C00004000	4.00	6.10	6.00	6.10	-0.20	-3.17%	1	0
TLRY211022C00004500	4.50	5.80	5.50	5.65	-0.80	-12.12%	1	1
TLRY211022C00005000	5.00	0.00	5.00	5.10	unch	unch	0	0
TLRY211022C00005500	5.50	4.75	4.50	4.60	-0.25	-5.00%	9	10
TLRY211022C00006000	6.00	4.30	4.00	4.10	-0.10	-2.27%	2	5
TLRY211022C00007000	7.00	3.30	3.05	3.10	-0.35	-9.59%	43	84
TLRY211022C00008000	8.00	2.27	2.04	2.12	-0.02	-0.87%	14	27
TLRY211022C00008500	8.50	1.67	1.55	1.61	-0.63	-27.39%	1	78
TLRY211022C00009000	9.00	1.13	1.05	1.12	-0.12	-9.60%	34	12
TLRY211022C00009500	9.50	0.66	0.63	0.67	-0.16	-19.51%	28	104
TLRY211022C00010000	10.00	0.30	0.30	0.31	-0.16	-34.78%	1,660	206
TLRY211022C00010500	10.50	0.11	0.12	0.13	-0.11	-50.00%	2,883	3,736
TLRY211022C00011000	11.00	0.05	0.05	0.06	-0.07	-58.33%	4,483	3,883
TLRY211022C00011500	11.50	0.04	0.03	0.04	-0.02	-33.33%	417	3,454
TLRY211022C00012000	12.00	0.03	0.02	0.03	-0.02	-40.00%	801	2,154
TLRY211022C00012500	12.50	0.03	0.02	0.03	-0.01	-25.00%	335	2,616
TLRY211022C00013000	13.00	0.02	0.02	0.03	-0.01	-33.33%	127	708
TLRY211022C00013500	13.50	0.02	0.01	0.03	-0.01	-33.33%	27	682
TLRY211022C00014000	14.00	0.02	0.01	0.02	unch	unch	28	2,192
TLRY211022C00014500	14.50	0.02	0.01	0.02	-0.01	-33.33%	65	1,162
TLRY211022C00015000	15.00	0.01	0.01	0.02	-0.03	-75.00%	54	1,082
TLRY211022C00015500	15.50	0.02	0.01	0.02	-0.01	-33.33%	174	255
TLRY211022C00016000	16.00	0.01	0.01	0.01	-0.01	-50.00%	4	497
TLRY211022C00016500	16.50	0.01	0.01	0.02	-0.01	-50.00%	1	291
TLRY211022C00017000	17.00	0.01	0.01	0.01	-0.01	-50.00%	4	506
TLRY211022C00017500	17.50	0.02	0.01	0.02	unch	unch	11	144
TLRY211022C00018000	18.00	0.01	0.01	0.01	-0.01	-50.00%	20	566
TLRY211022C00018500	18.50	0.02	0.01	0.03	unch	unch	49	120
TLRY211022C00019000	19.00	0.01	0.01	0.02	unch	unch	14	200
TLRY211022C00020000	20.00	0.01	0.01	0.01	unch	unch	2	429
TLRY211022C00021000	21.00	0.02	0.01	0.03	-0.02	-50.00%	7	35
TLRY211022C00022000	22.00	0.01	0.01	0.02	unch	unch	2	32
TLRY211022C00023000	23.00	0.01	0.01	0.03	unch	unch	1	169
TLRY211022C00024000	24.00	0.01	0.01	0.01	unch	unch	2	145
TLRY211022C00025000	25.00	0.02	0.01	0.01	0.01	100.00%	1	311
TLRY211022C00026000	26.00	0.01	0.01	0.01	-0.02	-66.67%	2	37

Puts (Expiration: 10/22/2021)

Symbol	Strike	Last	Bid	Ask	Change	%Chg	Volume	Open Int
TLRY211029C00004000	4.00	0.00	6.00	6.10	unch	unch	0	0
TLRY211029C00004500	4.50	0.00	5.50	5.60	unch	unch	0	0
TLRY211029C00005000	5.00	6.35	5.00	5.10	6.35	unch	2	1
TLRY211029C00005500	5.50	4.90	4.50	4.60	-0.70	-12.50%	1	2
TLRY211029C00006000	6.00	4.37	4.05	4.10	-1.73	-28.36%	10	11
TLRY211029C00007000	7.00	3.25	3.05	3.10	-0.50	-13.33%	26	77
TLRY211029C00008000	8.00	0.00	2.07	2.12	unch	unch	0	0
TLRY211029C00008500	8.50	2.17	1.58	1.63	0.31	16.67%	11	59
TLRY211029C00009000	9.00	1.25	1.13	1.17	-0.09	-6.72%	23	88
TLRY211029C00009500	9.50	0.77	0.74	0.77	-0.16	-17.20%	17	80
TLRY211029C00010000	10.00	0.45	0.44	0.46	-0.16	-26.23%	384	617
TLRY211029C00010500	10.50	0.27	0.26	0.27	-0.11	-28.95%	1,213	1,495
TLRY211029C00011000	11.00	0.16	0.16	0.17	-0.09	-36.00%	581	1,097
TLRY211029C00011500	11.50	0.11	0.10	0.11	-0.06	-35.29%	219	2,170
TLRY211029C00012000	12.00	0.06	0.07	0.08	-0.04	-40.00%	300	1,615
TLRY211029C00012500	12.50	0.06	0.05	0.06	-0.03	-33.33%	91	1,443
TLRY211029C00013000	13.00	0.05	0.04	0.05	-0.02	-28.57%	31	2,263
TLRY211029C00013500	13.50	0.03	0.03	0.04	-0.03	-50.00%	7	614
TLRY211029C00014000	14.00	0.03	0.03	0.04	-0.02	-40.00%	21	980
TLRY211029C00014500	14.50	0.02	0.02	0.03	-0.02	-50.00%	526	399
TLRY211029C00015000	15.00	0.02	0.02	0.03	-0.02	-50.00%	153	9,375
TLRY211029C00015500	15.50	0.02	0.02	0.03	-0.01	-33.33%	210	185
TLRY211029C00016000	16.00	0.02	0.01	0.03	-0.01	-33.33%	361	606
TLRY211029C00016500	16.50	0.02	0.01	0.03	-0.01	-33.33%	45	152
TLRY211029C00017000	17.00	0.02	0.01	0.03	-0.01	-33.33%	31	442
TLRY211029C00017500	17.50	0.01	0.01	0.03	-0.02	-66.67%	5	180
TLRY211029C00018000	18.00	0.01	0.01	0.02	-0.01	-50.00%	19	0
TLRY211029C00019000	19.00	0.01	0.01	0.03	-0.01	-50.00%	7	383
TLRY211029C00020000	20.00	0.02	0.01	0.02	-0.01	-33.33%	26	389
TLRY211029C00021000	21.00	0.01	0.01	0.02	-0.01	-50.00%	2	816
TLRY211029C00022000	22.00	0.01	0.01	0.03	-0.02	-66.67%	40	286
TLRY211029C00023000	23.00	0.03	0.01	0.03	-0.01	-25.00%	8	14
TLRY211029C00024000	24.00	0.01	0.01	0.03	unch	unch	14	219
TLRY211029C00025000	25.00	0.04	0.01	0.03	-0.03	-42.86%	9	123
TLRY211029C00026000	26.00	0.01	0.01	0.03	-0.01	-50.00%	1	75
TLRY211022C00000500	0.50	9.95	9.50	9.60	-0.60	-5.69%	6	2
TLRY211022C00001000	1.00	0.00	9.00	9.10	unch	unch	0	0
TLRY211022C00001500	1.50	0.00	8.50	8.60	unch	unch	0	0
TLRY211022C00002000	2.00	0.00	8.00	8.10	unch	unch	0	0
TLRY211022C00002500	2.50	7.70	7.50	7.60	7.70	unch	2	2
TLRY211022C00003000	3.00	7.30	7.00	7.10	7.30	unch	6	3
TLRY211022C00003500	3.50	7.60	6.50	6.60	7.60	unch	1	1
TLRY211022C00004000	4.00	6.10	6.00	6.10	-0.20	-3.17%	1	0
TLRY211022C00004500	4.50	5.80	5.50	5.65	-0.80	-12.12%	1	1
TLRY211022C00005000	5.00	0.00	5.00	5.10	unch	unch	0	0
TLRY211022C00005500	5.50	4.75	4.50	4.60	-0.25	-5.00%	9	10
TLRY211022C00006000	6.00	4.30	4.00	4.10	-0.10	-2.27%	2	5
TLRY211022C00007000	7.00	3.30	3.05	3.10	-0.35	-9.59%	43	84
TLRY211022C00008000	8.00	2.27	2.04	2.12	-0.02	-0.87%	14	27
TLRY211022C00008500	8.50	1.67	1.55	1.61	-0.63	-27.39%	1	78
TLRY211022C00009000	9.00	1.13	1.05	1.12	-0.12	-9.60%	34	12
TLRY211022C00009500	9.50	0.66	0.63	0.67	-0.16	-19.51%	28	104
TLRY211022C00010000	10.00	0.30	0.30	0.31	-0.16	-34.78%	1,660	206
TLRY211022C00010500	10.50	0.11	0.12	0.13	-0.11	-50.00%	2,883	3,736
TLRY211022C00011000	11.00	0.05	0.05	0.06	-0.07	-58.33%	4,483	3,883
TLRY211022C00011500	11.50	0.04	0.03	0.04	-0.02	-33.33%	417	3,454
TLRY211022C00012000	12.00	0.03	0.02	0.03	-0.02	-40.00%	801	2,154
TLRY211022C00012500	12.50	0.03	0.02	0.03	-0.01	-25.00%	335	2,616
TLRY211022C00013000	13.00	0.02	0.02	0.03	-0.01	-33.33%	127	708
TLRY211022C00013500	13.50	0.02	0.01	0.03	-0.01	-33.33%	27	682
TLRY211022C00014000	14.00	0.02	0.01	0.02	unch	unch	28	2,192
TLRY211022C00014500	14.50	0.02	0.01	0.02	-0.01	-33.33%	65	1,162
TLRY211022C00015000	15.00	0.01	0.01	0.02	-0.03	-75.00%	54	1,082
TLRY211022C00015500	15.50	0.02	0.01	0.02	-0.01	-33.33%	174	255
TLRY211022C00016000	16.00	0.01	0.01	0.01	-0.01	-50.00%	4	497
TLRY211022C00016500	16.50	0.01	0.01	0.02	-0.01	-50.00%	1	291
TLRY211022C00017000	17.00	0.01	0.01	0.01	-0.01	-50.00%	4	506
TLRY211022C00017500	17.50	0.02	0.01	0.02	unch	unch	11	144
TLRY211022C00018000	18.00	0.01	0.01	0.01	-0.01	-50.00%	20	566
TLRY211022C00018500	18.50	0.02	0.01	0.03	unch	unch	49	120
TLRY211022C00019000	19.00	0.01	0.01	0.02	unch	unch	14	200
TLRY211022C00020000	20.00	0.01	0.01	0.01	unch	unch	2	429
TLRY211022C00021000	21.00	0.02	0.01	0.03	-0.02	-50.00%	7	35
TLRY211022C00022000	22.00	0.01	0.01	0.02	unch	unch	2	32
TLRY211022C00023000	23.00	0.01	0.01	0.03	unch	unch	1	169
TLRY211022C00024000	24.00	0.01	0.01	0.01	unch	unch	2	145
TLRY211022C00025000	25.00	0.02	0.01	0.01	0.01	100.00%	1	311
TLRY211022C00026000	26.00	0.01	0.01	0.01	-0.02	-66.67%	2	37

Tilray, Inc. is a pharmaceutical company. It develops cannabis based medicines, drugs, drops and oil products. Tilray, Inc. is based in NANAIMO, Canada.

Tilray Inc.

Latest Updates on TLRY

Alert: Amazon’s Big Cannabis Announcement Spurred a Buying Frenzy, But Investors Bought All the Wrong Companies

Alert: An American Cannabis Giant Was Created This Week. So Was a Canadian. But There’s Only One Worth Buying

NICI Snippets: Cresco Enters Florida, a Top MSO Scores an Exclusive Virginia License, and Canada’s Mega-Merger Closes

Latest Trading on NASDAQ

Tilray Inc.

TLRY Options Prices

Trulieve Didn’t Have the Only Big Acquisition in October: These 3 Portfolio Holdings Made Their Own Deals to Increase Your Returns

Why This High-Profile SPAC Is Walking Away From Its Acquisition Target (With a Chance to Make You Even More Money)

Our Philosophy Behind Merida Merger Corp. and Its Leafly Acquisition

It’s Official: The Trulieve-Harvest Megadeal Is Complete. Here’s What Shareholders Need to Know.

Virtual Pitch Deck: Jushi CEO Jim Cacioppo Talks M&A, National Expansion Plans, and More in New One-on-One

Buy a New Name With Promising Profit Potential This October (Comprehensive Dossier Included)

Ascend: Cannabis’s Breakout Star of 2021

State of the Cannabis Industry – Q4 2021

The House Is Backing the Senate into a Corner to Pass the SAFE Banking Act

NICI Membership Portfolio Review: All the Biggest Stock Price Movements You Need to Know in September 2021

Latest Updates on TLRY

Latest Trading on NASDAQ

TLRY Options Prices

Articles About TLRY

Trending

Quick Links

People are also watching