Latest Trading on NASDAQ

$8.95
6.18%
(-0.59)
Open 9.51
Previous Close 9.54
Today's Range
8.69 9.55
52 Week Range
7.16 67.00
Volume 25.82M
Avg. Volume (Weekly) 23.80M
Bid 8.94
Ask 8.96
Market Cap 4.39M
EPS -0.46
Shares Outstanding 460.66K
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.

TLRY Options Prices

Calls (Expiration: 12/03/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
TLRY211203C00002000 2.00 7.87 5.90 7.65 -0.45 -5.41% 3 0
TLRY211203C00003000 3.00 0.00 4.65 6.90 unch unch 0 0
TLRY211203C00004000 4.00 0.00 3.65 5.70 unch unch 0 0
TLRY211203C00005000 5.00 3.75 3.75 5.10 -1.35 -26.47% 2 6
TLRY211203C00005500 5.50 4.80 2.16 4.75 -2.90 -37.66% 8 4
TLRY211203C00006000 6.00 0.00 1.25 3.55 unch unch 0 0
TLRY211203C00006500 6.50 2.47 0.75 3.50 -3.58 -59.17% 1 1
TLRY211203C00007000 7.00 2.18 0.63 2.98 -1.63 -42.78% 10 10
TLRY211203C00007500 7.50 3.05 0.97 1.79 -0.25 -7.58% 1 92
TLRY211203C00008000 8.00 0.41 0.53 1.01 -1.00 -70.92% 81 14
TLRY211203C00008500 8.50 0.45 0.16 0.57 -0.63 -58.33% 102 84
TLRY211203C00009000 9.00 0.01 0.01 0.01 -0.59 -98.33% 4,211 207
TLRY211203C00009500 9.50 0.01 0.01 0.01 -0.23 -95.83% 4,009 3,328
TLRY211203C00010000 10.00 0.01 0.01 0.01 -0.07 -87.50% 2,180 3,960
TLRY211203C00010500 10.50 0.01 0.01 0.01 -0.03 -75.00% 453 7,079
TLRY211203C00011000 11.00 0.01 0.01 0.01 -0.01 -50.00% 493 10,090
TLRY211203C00011500 11.50 0.01 0.01 0.01 unch unch 59 4,782
TLRY211203C00012000 12.00 0.01 0.01 0.01 -0.01 -50.00% 312 4,962
TLRY211203C00012500 12.50 0.01 0.01 0.01 unch unch 6 4,191
TLRY211203C00013000 13.00 0.01 0.01 0.01 unch unch 57 3,692
TLRY211203C00013500 13.50 0.01 0.01 0.02 unch unch 4 1,549
TLRY211203C00014000 14.00 0.01 0.01 0.01 unch unch 9 3,520
TLRY211203C00014500 14.50 0.01 0.01 0.01 unch unch 9 644
TLRY211203C00015000 15.00 0.01 0.01 0.02 unch unch 13 1,630
TLRY211203C00015500 15.50 0.01 0.01 0.01 unch unch 1 442
TLRY211203C00016000 16.00 0.02 0.01 0.01 0.01 100.00% 2 1,627
TLRY211203C00016500 16.50 0.01 0.01 0.01 unch unch 2 590
TLRY211203C00017000 17.00 0.01 0.01 0.01 unch unch 7 515
TLRY211203C00018000 18.00 0.01 0.01 0.01 -0.01 -50.00% 152 408
TLRY211203C00019000 19.00 0.01 0.01 0.02 unch unch 2 263
TLRY211203C00020000 20.00 0.01 0.01 0.01 -0.02 -66.67% 1 1,236
TLRY211203C00021000 21.00 0.01 0.01 0.01 unch unch 1 928
TLRY211217C00003000 3.00 6.75 5.65 6.30 -0.55 -7.53% 1 18
TLRY211217C00005000 5.00 3.75 3.70 4.25 -1.26 -25.15% 11 366
TLRY211217C00005500 5.50 3.30 3.40 3.55 3.30 unch 45 13
TLRY211217C00006000 6.00 3.05 2.82 3.05 -0.35 -10.29% 4 246
TLRY211217C00006500 6.50 2.46 2.30 2.59 -0.28 -10.22% 88 4
TLRY211217C00007000 7.00 2.32 1.83 2.13 -0.03 -1.28% 46 200
TLRY211217C00007500 7.50 2.17 1.40 1.67 -0.48 -18.11% 3 15
TLRY211217C00008000 8.00 1.10 1.17 1.25 -0.60 -35.29% 40 556
TLRY211217C00008500 8.50 0.86 0.87 0.91 -0.21 -19.63% 105 83
TLRY211217C00009000 9.00 0.66 0.63 0.66 -0.32 -32.65% 565 841
TLRY211217C00009500 9.50 0.46 0.45 0.48 -0.27 -36.99% 563 809
TLRY211217C00010000 10.00 0.34 0.34 0.35 -0.20 -37.04% 1,046 6,639
TLRY211217C00010500 10.50 0.26 0.26 0.27 -0.17 -39.53% 168 1,427
TLRY211217C00011000 11.00 0.20 0.19 0.21 -0.12 -37.50% 1,320 12,094
TLRY211217C00011500 11.50 0.16 0.16 0.17 -0.10 -38.46% 73 1,238
TLRY211217C00012000 12.00 0.14 0.13 0.14 -0.06 -30.00% 533 10,438
TLRY211217C00012500 12.50 0.12 0.11 0.12 -0.06 -33.33% 98 847
TLRY211217C00013000 13.00 0.10 0.09 0.10 -0.05 -33.33% 924 10,610
TLRY211217C00013500 13.50 0.08 0.08 0.09 -0.03 -27.27% 2 623
TLRY211217C00014000 14.00 0.08 0.07 0.08 -0.03 -27.27% 249 8,732
TLRY211217C00014500 14.50 0.06 0.06 0.07 -0.04 -40.00% 41 306
TLRY211217C00015000 15.00 0.07 0.06 0.07 -0.01 -12.50% 550 27,533
TLRY211217C00015500 15.50 0.06 0.05 0.06 -0.02 -25.00% 3 209
TLRY211217C00016000 16.00 0.06 0.05 0.06 -0.02 -25.00% 131 26,182
TLRY211217C00016500 16.50 0.05 0.04 0.06 -0.02 -28.57% 8 264
TLRY211217C00017000 17.00 0.05 0.04 0.05 -0.02 -28.57% 47 6,032
TLRY211217C00018000 18.00 0.05 0.04 0.05 -0.01 -16.67% 60 25,534
TLRY211217C00019000 19.00 0.04 0.03 0.04 -0.01 -20.00% 53 2,853
TLRY211217C00020000 20.00 0.04 0.03 0.04 -0.01 -20.00% 183 18,975
TLRY211217C00021000 21.00 0.04 0.03 0.04 -0.01 -20.00% 4 1,618
TLRY211217C00022000 22.00 0.03 0.02 0.04 unch unch 87 1,958
TLRY211217C00023000 23.00 0.03 0.02 0.04 -0.01 -25.00% 3 1,849
TLRY211217C00024000 24.00 0.02 0.02 0.03 -0.01 -33.33% 1 1,342
TLRY211217C00025000 25.00 0.03 0.02 0.03 unch unch 2 4,339
TLRY211217C00026000 26.00 0.03 0.02 0.03 unch unch 2 1,957
TLRY211217C00027000 27.00 0.02 0.01 0.03 -0.01 -33.33% 1 758
TLRY211217C00028000 28.00 0.02 0.01 0.03 -0.01 -33.33% 2 287
TLRY211217C00029000 29.00 0.02 0.02 0.03 -0.01 -33.33% 1 278
TLRY211217C00030000 30.00 0.03 0.01 0.03 unch unch 43 3,614
TLRY211217C00031000 31.00 0.02 0.01 0.06 unch unch 1 260
TLRY211217C00032000 32.00 0.01 0.01 0.03 -0.01 -50.00% 33 1,972
TLRY211217C00035000 35.00 0.01 0.01 0.06 -0.02 -66.67% 3 2,825
TLRY211217C00040000 40.00 0.03 0.01 0.06 0.01 50.00% 5 1,870
TLRY211223C00005500 5.50 6.25 3.35 3.70 0.95 17.92% 1 2
TLRY211223C00006000 6.00 2.96 2.90 3.10 -0.44 -12.94% 25 2
TLRY211223C00006500 6.50 2.56 2.33 2.62 -1.94 -43.11% 25 1
TLRY211223C00007000 7.00 1.87 2.00 2.15 -0.54 -22.41% 12 30
TLRY211223C00007500 7.50 1.82 1.47 1.74 -1.67 -47.85% 15 115
TLRY211223C00008000 8.00 1.20 1.25 1.35 -0.43 -26.38% 42 21
TLRY211223C00008500 8.50 0.96 0.97 1.04 -0.91 -48.66% 52 36
TLRY211223C00009000 9.00 0.74 0.73 0.82 -0.13 -14.94% 254 32
TLRY211223C00009500 9.50 0.56 0.57 0.65 -0.27 -32.53% 56 261
TLRY211223C00010000 10.00 0.45 0.45 0.49 -0.19 -29.69% 503 445
TLRY211223C00010500 10.50 0.34 0.35 0.39 -0.15 -30.61% 317 524
TLRY211223C00011000 11.00 0.28 0.28 0.31 -0.11 -28.21% 81 763
TLRY211223C00011500 11.50 0.24 0.23 0.25 -0.06 -20.00% 153 499
TLRY211223C00012000 12.00 0.19 0.19 0.21 -0.07 -26.92% 74 550
TLRY211223C00012500 12.50 0.17 0.16 0.18 -0.04 -19.05% 41 812
TLRY211223C00013000 13.00 0.14 0.14 0.15 -0.04 -22.22% 111 456
TLRY211223C00013500 13.50 0.15 0.12 0.14 -0.02 -11.76% 1 266
TLRY211223C00014000 14.00 0.11 0.11 0.12 -0.04 -26.67% 10 547
TLRY211223C00014500 14.50 0.10 0.09 0.12 -0.06 -37.50% 33 432
TLRY211223C00015000 15.00 0.10 0.09 0.10 -0.01 -9.09% 201 2,032
TLRY211223C00015500 15.50 0.09 0.08 0.10 -0.03 -25.00% 20 157
TLRY211223C00016000 16.00 0.08 0.07 0.09 -0.03 -27.27% 1 389
TLRY211223C00016500 16.50 0.09 0.07 0.08 -0.02 -18.18% 1 115
TLRY211223C00017500 17.50 0.07 0.06 0.07 -0.01 -12.50% 1 75
TLRY211223C00020000 20.00 0.06 0.05 0.06 -0.01 -14.29% 12 787
TLRY211223C00025000 25.00 0.04 0.03 0.04 0.01 33.33% 81 686
TLRY211231C00006000 6.00 2.86 2.74 3.15 -0.74 -20.56% 5 3
TLRY211231C00006500 6.50 2.96 2.36 2.92 -0.39 -11.64% 1 3
TLRY211231C00007000 7.00 2.05 1.91 2.29 -0.86 -29.55% 3 7
TLRY211231C00007500 7.50 1.65 1.56 1.87 -0.65 -28.26% 3 2
TLRY211231C00008000 8.00 1.27 1.27 1.52 -0.96 -43.05% 2 51
TLRY211231C00008500 8.50 1.07 1.07 1.19 -0.28 -20.74% 143 5
TLRY211231C00009000 9.00 0.85 0.84 0.95 -0.35 -29.17% 225 20
TLRY211231C00009500 9.50 0.69 0.67 0.73 -0.13 -15.85% 111 369
TLRY211231C00010000 10.00 0.55 0.56 0.60 -0.21 -27.63% 276 164
TLRY211231C00010500 10.50 0.43 0.46 0.48 -0.17 -28.33% 61 819
TLRY211231C00011000 11.00 0.37 0.36 0.41 -0.12 -24.49% 207 754
TLRY211231C00011500 11.50 0.31 0.31 0.33 -0.09 -22.50% 249 471
TLRY211231C00012000 12.00 0.25 0.26 0.28 -0.12 -32.43% 158 1,126
TLRY211231C00012500 12.50 0.23 0.22 0.24 -0.07 -23.33% 48 278
TLRY211231C00013000 13.00 0.19 0.18 0.22 -0.06 -24.00% 77 318
TLRY211231C00013500 13.50 0.16 0.16 0.20 -0.07 -30.43% 16 420
TLRY211231C00014000 14.00 0.16 0.14 0.18 -0.04 -20.00% 5 436
TLRY211231C00014500 14.50 0.13 0.11 0.16 -0.04 -23.53% 1 68
TLRY211231C00015000 15.00 0.12 0.11 0.14 -0.05 -29.41% 16 566
TLRY211231C00015500 15.50 0.11 0.08 0.14 -0.05 -31.25% 7 151
TLRY211231C00016000 16.00 0.11 0.11 0.13 -0.04 -26.67% 4 3,444
TLRY211231C00016500 16.50 0.10 0.09 0.12 -0.04 -28.57% 9 1,078
TLRY211231C00020000 20.00 0.06 0.06 0.09 -0.02 -25.00% 31 1,446
TLRY211210C00005000 5.00 3.75 3.65 4.30 -0.70 -15.73% 1 2
TLRY211210C00005500 5.50 5.30 3.10 3.80 0.40 8.16% 1 6
TLRY211210C00006000 6.00 3.70 2.68 3.10 -0.43 -10.41% 1 601
TLRY211210C00006500 6.50 2.40 2.29 2.66 2.40 unch 1 0
TLRY211210C00007000 7.00 1.92 1.89 2.11 -0.34 -15.04% 10 47
TLRY211210C00007500 7.50 1.52 1.47 1.59 -1.90 -55.56% 26 3
TLRY211210C00008000 8.00 1.10 0.93 1.16 -0.41 -27.15% 72 11
TLRY211210C00008500 8.50 0.70 0.70 0.75 -0.48 -40.68% 576 70
TLRY211210C00009000 9.00 0.46 0.44 0.47 -0.39 -45.88% 1,786 355
TLRY211210C00009500 9.50 0.28 0.27 0.29 -0.27 -49.09% 2,332 1,521
TLRY211210C00010000 10.00 0.17 0.17 0.18 -0.18 -51.43% 2,286 1,886
TLRY211210C00010500 10.50 0.11 0.10 0.12 -0.13 -54.17% 1,106 2,475
TLRY211210C00011000 11.00 0.07 0.07 0.08 -0.09 -56.25% 1,010 1,688
TLRY211210C00011500 11.50 0.06 0.05 0.07 -0.06 -50.00% 109 1,894
TLRY211210C00012000 12.00 0.05 0.04 0.05 -0.04 -44.44% 255 1,936
TLRY211210C00012500 12.50 0.03 0.03 0.04 -0.04 -57.14% 175 1,521
TLRY211210C00013000 13.00 0.04 0.03 0.04 -0.02 -33.33% 163 1,277
TLRY211210C00013500 13.50 0.03 0.02 0.04 -0.02 -40.00% 114 672
TLRY211210C00014000 14.00 0.03 0.02 0.03 -0.01 -25.00% 143 1,484
TLRY211210C00014500 14.50 0.03 0.02 0.03 unch unch 21 550
TLRY211210C00015000 15.00 0.02 0.02 0.03 -0.01 -33.33% 35 1,090
TLRY211210C00015500 15.50 0.02 0.01 0.03 -0.01 -33.33% 14 490
TLRY211210C00016000 16.00 0.02 0.01 0.03 unch unch 1 428
TLRY211210C00016500 16.50 0.01 0.01 0.03 -0.01 -50.00% 31 241
TLRY211210C00017000 17.00 0.01 0.01 0.02 -0.02 -66.67% 27 186
TLRY211210C00017500 17.50 0.02 0.01 0.03 unch unch 2 137
TLRY211210C00018000 18.00 0.01 0.01 0.01 -0.01 -50.00% 29 0
TLRY211210C00019000 19.00 0.03 0.01 0.03 0.01 50.00% 5 15
TLRY211210C00020000 20.00 0.01 0.01 0.01 unch unch 107 1,478
Puts (Expiration: 12/03/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
TLRY211203C00002000 2.00 7.87 5.90 7.65 -0.45 -5.41% 3 0
TLRY211203C00003000 3.00 0.00 4.65 6.90 unch unch 0 0
TLRY211203C00004000 4.00 0.00 3.65 5.70 unch unch 0 0
TLRY211203C00005000 5.00 3.75 3.75 5.10 -1.35 -26.47% 2 6
TLRY211203C00005500 5.50 4.80 2.16 4.75 -2.90 -37.66% 8 4
TLRY211203C00006000 6.00 0.00 1.25 3.55 unch unch 0 0
TLRY211203C00006500 6.50 2.47 0.75 3.50 -3.58 -59.17% 1 1
TLRY211203C00007000 7.00 2.18 0.63 2.98 -1.63 -42.78% 10 10
TLRY211203C00007500 7.50 3.05 0.97 1.79 -0.25 -7.58% 1 92
TLRY211203C00008000 8.00 0.41 0.53 1.01 -1.00 -70.92% 81 14
TLRY211203C00008500 8.50 0.45 0.16 0.57 -0.63 -58.33% 102 84
TLRY211203C00009000 9.00 0.01 0.01 0.01 -0.59 -98.33% 4,211 207
TLRY211203C00009500 9.50 0.01 0.01 0.01 -0.23 -95.83% 4,009 3,328
TLRY211203C00010000 10.00 0.01 0.01 0.01 -0.07 -87.50% 2,180 3,960
TLRY211203C00010500 10.50 0.01 0.01 0.01 -0.03 -75.00% 453 7,079
TLRY211203C00011000 11.00 0.01 0.01 0.01 -0.01 -50.00% 493 10,090
TLRY211203C00011500 11.50 0.01 0.01 0.01 unch unch 59 4,782
TLRY211203C00012000 12.00 0.01 0.01 0.01 -0.01 -50.00% 312 4,962
TLRY211203C00012500 12.50 0.01 0.01 0.01 unch unch 6 4,191
TLRY211203C00013000 13.00 0.01 0.01 0.01 unch unch 57 3,692
TLRY211203C00013500 13.50 0.01 0.01 0.02 unch unch 4 1,549
TLRY211203C00014000 14.00 0.01 0.01 0.01 unch unch 9 3,520
TLRY211203C00014500 14.50 0.01 0.01 0.01 unch unch 9 644
TLRY211203C00015000 15.00 0.01 0.01 0.02 unch unch 13 1,630
TLRY211203C00015500 15.50 0.01 0.01 0.01 unch unch 1 442
TLRY211203C00016000 16.00 0.02 0.01 0.01 0.01 100.00% 2 1,627
TLRY211203C00016500 16.50 0.01 0.01 0.01 unch unch 2 590
TLRY211203C00017000 17.00 0.01 0.01 0.01 unch unch 7 515
TLRY211203C00018000 18.00 0.01 0.01 0.01 -0.01 -50.00% 152 408
TLRY211203C00019000 19.00 0.01 0.01 0.02 unch unch 2 263
TLRY211203C00020000 20.00 0.01 0.01 0.01 -0.02 -66.67% 1 1,236
TLRY211203C00021000 21.00 0.01 0.01 0.01 unch unch 1 928
TLRY211217C00003000 3.00 6.75 5.65 6.30 -0.55 -7.53% 1 18
TLRY211217C00005000 5.00 3.75 3.70 4.25 -1.26 -25.15% 11 366
TLRY211217C00005500 5.50 3.30 3.40 3.55 3.30 unch 45 13
TLRY211217C00006000 6.00 3.05 2.82 3.05 -0.35 -10.29% 4 246
TLRY211217C00006500 6.50 2.46 2.30 2.59 -0.28 -10.22% 88 4
TLRY211217C00007000 7.00 2.32 1.83 2.13 -0.03 -1.28% 46 200
TLRY211217C00007500 7.50 2.17 1.40 1.67 -0.48 -18.11% 3 15
TLRY211217C00008000 8.00 1.10 1.17 1.25 -0.60 -35.29% 40 556
TLRY211217C00008500 8.50 0.86 0.87 0.91 -0.21 -19.63% 105 83
TLRY211217C00009000 9.00 0.66 0.63 0.66 -0.32 -32.65% 565 841
TLRY211217C00009500 9.50 0.46 0.45 0.48 -0.27 -36.99% 563 809
TLRY211217C00010000 10.00 0.34 0.34 0.35 -0.20 -37.04% 1,046 6,639
TLRY211217C00010500 10.50 0.26 0.26 0.27 -0.17 -39.53% 168 1,427
TLRY211217C00011000 11.00 0.20 0.19 0.21 -0.12 -37.50% 1,320 12,094
TLRY211217C00011500 11.50 0.16 0.16 0.17 -0.10 -38.46% 73 1,238
TLRY211217C00012000 12.00 0.14 0.13 0.14 -0.06 -30.00% 533 10,438
TLRY211217C00012500 12.50 0.12 0.11 0.12 -0.06 -33.33% 98 847
TLRY211217C00013000 13.00 0.10 0.09 0.10 -0.05 -33.33% 924 10,610
TLRY211217C00013500 13.50 0.08 0.08 0.09 -0.03 -27.27% 2 623
TLRY211217C00014000 14.00 0.08 0.07 0.08 -0.03 -27.27% 249 8,732
TLRY211217C00014500 14.50 0.06 0.06 0.07 -0.04 -40.00% 41 306
TLRY211217C00015000 15.00 0.07 0.06 0.07 -0.01 -12.50% 550 27,533
TLRY211217C00015500 15.50 0.06 0.05 0.06 -0.02 -25.00% 3 209
TLRY211217C00016000 16.00 0.06 0.05 0.06 -0.02 -25.00% 131 26,182
TLRY211217C00016500 16.50 0.05 0.04 0.06 -0.02 -28.57% 8 264
TLRY211217C00017000 17.00 0.05 0.04 0.05 -0.02 -28.57% 47 6,032
TLRY211217C00018000 18.00 0.05 0.04 0.05 -0.01 -16.67% 60 25,534
TLRY211217C00019000 19.00 0.04 0.03 0.04 -0.01 -20.00% 53 2,853
TLRY211217C00020000 20.00 0.04 0.03 0.04 -0.01 -20.00% 183 18,975
TLRY211217C00021000 21.00 0.04 0.03 0.04 -0.01 -20.00% 4 1,618
TLRY211217C00022000 22.00 0.03 0.02 0.04 unch unch 87 1,958
TLRY211217C00023000 23.00 0.03 0.02 0.04 -0.01 -25.00% 3 1,849
TLRY211217C00024000 24.00 0.02 0.02 0.03 -0.01 -33.33% 1 1,342
TLRY211217C00025000 25.00 0.03 0.02 0.03 unch unch 2 4,339
TLRY211217C00026000 26.00 0.03 0.02 0.03 unch unch 2 1,957
TLRY211217C00027000 27.00 0.02 0.01 0.03 -0.01 -33.33% 1 758
TLRY211217C00028000 28.00 0.02 0.01 0.03 -0.01 -33.33% 2 287
TLRY211217C00029000 29.00 0.02 0.02 0.03 -0.01 -33.33% 1 278
TLRY211217C00030000 30.00 0.03 0.01 0.03 unch unch 43 3,614
TLRY211217C00031000 31.00 0.02 0.01 0.06 unch unch 1 260
TLRY211217C00032000 32.00 0.01 0.01 0.03 -0.01 -50.00% 33 1,972
TLRY211217C00035000 35.00 0.01 0.01 0.06 -0.02 -66.67% 3 2,825
TLRY211217C00040000 40.00 0.03 0.01 0.06 0.01 50.00% 5 1,870
TLRY211223C00005500 5.50 6.25 3.35 3.70 0.95 17.92% 1 2
TLRY211223C00006000 6.00 2.96 2.90 3.10 -0.44 -12.94% 25 2
TLRY211223C00006500 6.50 2.56 2.33 2.62 -1.94 -43.11% 25 1
TLRY211223C00007000 7.00 1.87 2.00 2.15 -0.54 -22.41% 12 30
TLRY211223C00007500 7.50 1.82 1.47 1.74 -1.67 -47.85% 15 115
TLRY211223C00008000 8.00 1.20 1.25 1.35 -0.43 -26.38% 42 21
TLRY211223C00008500 8.50 0.96 0.97 1.04 -0.91 -48.66% 52 36
TLRY211223C00009000 9.00 0.74 0.73 0.82 -0.13 -14.94% 254 32
TLRY211223C00009500 9.50 0.56 0.57 0.65 -0.27 -32.53% 56 261
TLRY211223C00010000 10.00 0.45 0.45 0.49 -0.19 -29.69% 503 445
TLRY211223C00010500 10.50 0.34 0.35 0.39 -0.15 -30.61% 317 524
TLRY211223C00011000 11.00 0.28 0.28 0.31 -0.11 -28.21% 81 763
TLRY211223C00011500 11.50 0.24 0.23 0.25 -0.06 -20.00% 153 499
TLRY211223C00012000 12.00 0.19 0.19 0.21 -0.07 -26.92% 74 550
TLRY211223C00012500 12.50 0.17 0.16 0.18 -0.04 -19.05% 41 812
TLRY211223C00013000 13.00 0.14 0.14 0.15 -0.04 -22.22% 111 456
TLRY211223C00013500 13.50 0.15 0.12 0.14 -0.02 -11.76% 1 266
TLRY211223C00014000 14.00 0.11 0.11 0.12 -0.04 -26.67% 10 547
TLRY211223C00014500 14.50 0.10 0.09 0.12 -0.06 -37.50% 33 432
TLRY211223C00015000 15.00 0.10 0.09 0.10 -0.01 -9.09% 201 2,032
TLRY211223C00015500 15.50 0.09 0.08 0.10 -0.03 -25.00% 20 157
TLRY211223C00016000 16.00 0.08 0.07 0.09 -0.03 -27.27% 1 389
TLRY211223C00016500 16.50 0.09 0.07 0.08 -0.02 -18.18% 1 115
TLRY211223C00017500 17.50 0.07 0.06 0.07 -0.01 -12.50% 1 75
TLRY211223C00020000 20.00 0.06 0.05 0.06 -0.01 -14.29% 12 787
TLRY211223C00025000 25.00 0.04 0.03 0.04 0.01 33.33% 81 686
TLRY211231C00006000 6.00 2.86 2.74 3.15 -0.74 -20.56% 5 3
TLRY211231C00006500 6.50 2.96 2.36 2.92 -0.39 -11.64% 1 3
TLRY211231C00007000 7.00 2.05 1.91 2.29 -0.86 -29.55% 3 7
TLRY211231C00007500 7.50 1.65 1.56 1.87 -0.65 -28.26% 3 2
TLRY211231C00008000 8.00 1.27 1.27 1.52 -0.96 -43.05% 2 51
TLRY211231C00008500 8.50 1.07 1.07 1.19 -0.28 -20.74% 143 5
TLRY211231C00009000 9.00 0.85 0.84 0.95 -0.35 -29.17% 225 20
TLRY211231C00009500 9.50 0.69 0.67 0.73 -0.13 -15.85% 111 369
TLRY211231C00010000 10.00 0.55 0.56 0.60 -0.21 -27.63% 276 164
TLRY211231C00010500 10.50 0.43 0.46 0.48 -0.17 -28.33% 61 819
TLRY211231C00011000 11.00 0.37 0.36 0.41 -0.12 -24.49% 207 754
TLRY211231C00011500 11.50 0.31 0.31 0.33 -0.09 -22.50% 249 471
TLRY211231C00012000 12.00 0.25 0.26 0.28 -0.12 -32.43% 158 1,126
TLRY211231C00012500 12.50 0.23 0.22 0.24 -0.07 -23.33% 48 278
TLRY211231C00013000 13.00 0.19 0.18 0.22 -0.06 -24.00% 77 318
TLRY211231C00013500 13.50 0.16 0.16 0.20 -0.07 -30.43% 16 420
TLRY211231C00014000 14.00 0.16 0.14 0.18 -0.04 -20.00% 5 436
TLRY211231C00014500 14.50 0.13 0.11 0.16 -0.04 -23.53% 1 68
TLRY211231C00015000 15.00 0.12 0.11 0.14 -0.05 -29.41% 16 566
TLRY211231C00015500 15.50 0.11 0.08 0.14 -0.05 -31.25% 7 151
TLRY211231C00016000 16.00 0.11 0.11 0.13 -0.04 -26.67% 4 3,444
TLRY211231C00016500 16.50 0.10 0.09 0.12 -0.04 -28.57% 9 1,078
TLRY211231C00020000 20.00 0.06 0.06 0.09 -0.02 -25.00% 31 1,446
TLRY211210C00005000 5.00 3.75 3.65 4.30 -0.70 -15.73% 1 2
TLRY211210C00005500 5.50 5.30 3.10 3.80 0.40 8.16% 1 6
TLRY211210C00006000 6.00 3.70 2.68 3.10 -0.43 -10.41% 1 601
TLRY211210C00006500 6.50 2.40 2.29 2.66 2.40 unch 1 0
TLRY211210C00007000 7.00 1.92 1.89 2.11 -0.34 -15.04% 10 47
TLRY211210C00007500 7.50 1.52 1.47 1.59 -1.90 -55.56% 26 3
TLRY211210C00008000 8.00 1.10 0.93 1.16 -0.41 -27.15% 72 11
TLRY211210C00008500 8.50 0.70 0.70 0.75 -0.48 -40.68% 576 70
TLRY211210C00009000 9.00 0.46 0.44 0.47 -0.39 -45.88% 1,786 355
TLRY211210C00009500 9.50 0.28 0.27 0.29 -0.27 -49.09% 2,332 1,521
TLRY211210C00010000 10.00 0.17 0.17 0.18 -0.18 -51.43% 2,286 1,886
TLRY211210C00010500 10.50 0.11 0.10 0.12 -0.13 -54.17% 1,106 2,475
TLRY211210C00011000 11.00 0.07 0.07 0.08 -0.09 -56.25% 1,010 1,688
TLRY211210C00011500 11.50 0.06 0.05 0.07 -0.06 -50.00% 109 1,894
TLRY211210C00012000 12.00 0.05 0.04 0.05 -0.04 -44.44% 255 1,936
TLRY211210C00012500 12.50 0.03 0.03 0.04 -0.04 -57.14% 175 1,521
TLRY211210C00013000 13.00 0.04 0.03 0.04 -0.02 -33.33% 163 1,277
TLRY211210C00013500 13.50 0.03 0.02 0.04 -0.02 -40.00% 114 672
TLRY211210C00014000 14.00 0.03 0.02 0.03 -0.01 -25.00% 143 1,484
TLRY211210C00014500 14.50 0.03 0.02 0.03 unch unch 21 550
TLRY211210C00015000 15.00 0.02 0.02 0.03 -0.01 -33.33% 35 1,090
TLRY211210C00015500 15.50 0.02 0.01 0.03 -0.01 -33.33% 14 490
TLRY211210C00016000 16.00 0.02 0.01 0.03 unch unch 1 428
TLRY211210C00016500 16.50 0.01 0.01 0.03 -0.01 -50.00% 31 241
TLRY211210C00017000 17.00 0.01 0.01 0.02 -0.02 -66.67% 27 186
TLRY211210C00017500 17.50 0.02 0.01 0.03 unch unch 2 137
TLRY211210C00018000 18.00 0.01 0.01 0.01 -0.01 -50.00% 29 0
TLRY211210C00019000 19.00 0.03 0.01 0.03 0.01 50.00% 5 15
TLRY211210C00020000 20.00 0.01 0.01 0.01 unch unch 107 1,478
Show more

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