Latest Trading on NASDAQ

$14.61
0.00%
(0.00)
Open 14.66
Previous Close 14.61
Today's Range
14.44 15.25
52 Week Range
4.41 67.00
Volume 13.52M
Avg. Volume (Weekly) 44.51M
Bid 14.61
Ask 14.65
Market Cap 6.54M
EPS -0.54
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.

TLRY Options Prices

Calls (Expiration: 08/06/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
TLRY210827C00000500 0.50 0.00 14.00 14.40 unch unch 0 0
TLRY210827C00001000 1.00 0.00 13.50 13.80 unch unch 0 0
TLRY210827C00001500 1.50 0.00 13.00 13.20 unch unch 0 0
TLRY210827C00002000 2.00 0.00 12.50 12.75 unch unch 0 0
TLRY210827C00002500 2.50 0.00 11.85 12.20 unch unch 0 0
TLRY210827C00003000 3.00 0.00 11.50 11.75 unch unch 0 0
TLRY210827C00003500 3.50 0.00 11.00 11.30 unch unch 0 0
TLRY210827C00004000 4.00 11.75 10.50 10.70 11.75 unch 5 0
TLRY210827C00004500 4.50 0.00 10.05 10.20 unch unch 0 0
TLRY210827C00005000 5.00 7.90 9.55 9.70 7.90 unch 1 1
TLRY210827C00005500 5.50 7.90 9.05 9.20 7.90 unch 1 1
TLRY210827C00006000 6.00 6.75 8.50 8.70 6.75 unch 1 1
TLRY210827C00007000 7.00 7.35 7.55 7.70 7.35 unch 1 1
TLRY210827C00008000 8.00 6.80 6.55 6.70 0.55 8.80% 1 3
TLRY210827C00009000 9.00 3.90 5.55 5.75 3.90 unch 2 2
TLRY210827C00010000 10.00 5.14 4.55 4.75 -1.01 -16.42% 10 10
TLRY210827C00011000 11.00 5.21 3.65 3.80 2.18 71.95% 2 1
TLRY210827C00012000 12.00 3.00 2.81 2.94 0.05 1.69% 5 208
TLRY210827C00013000 13.00 2.23 2.09 2.24 0.03 1.36% 1 121
TLRY210827C00014000 14.00 1.63 1.52 1.58 0.09 5.84% 18 448
TLRY210827C00015000 15.00 1.13 0.98 1.13 -0.12 -9.60% 110 1,067
TLRY210827C00015500 15.50 1.04 0.92 0.98 unch unch 21 323
TLRY210827C00016000 16.00 0.81 0.79 0.84 -0.05 -5.81% 154 690
TLRY210827C00016500 16.50 0.69 0.68 0.72 -0.06 -8.00% 26 196
TLRY210827C00017000 17.00 0.60 0.58 0.63 -0.08 -11.76% 193 482
TLRY210827C00018000 18.00 0.50 0.44 0.48 -0.02 -3.85% 364 564
TLRY210827C00019000 19.00 0.37 0.33 0.38 -0.06 -13.95% 105 174
TLRY210827C00020000 20.00 0.31 0.27 0.30 -0.02 -6.06% 139 741
TLRY210827C00021000 21.00 0.25 0.22 0.25 -0.04 -13.79% 54 274
TLRY210827C00022000 22.00 0.22 0.18 0.21 -0.03 -12.00% 52 301
TLRY210827C00023000 23.00 0.18 0.16 0.18 -0.04 -18.18% 166 261
TLRY210827C00024000 24.00 0.16 0.13 0.15 -0.20 -55.56% 11 149
TLRY210827C00025000 25.00 0.12 0.12 0.13 -0.16 -57.14% 15 69
TLRY210827C00026000 26.00 0.16 0.11 0.13 -0.13 -44.83% 5 44
TLRY210827C00027000 27.00 0.10 0.08 0.12 -0.25 -71.43% 1 12
TLRY210827C00028000 28.00 0.11 0.08 0.10 -0.03 -21.43% 5 29
TLRY210827C00029000 29.00 0.12 0.07 0.13 -0.11 -47.83% 1 8
TLRY210827C00030000 30.00 0.10 0.07 0.09 -0.03 -23.08% 6 180
TLRY210827C00031000 31.00 0.10 0.08 0.09 -0.10 -50.00% 10 29
TLRY210827C00032000 32.00 0.07 0.06 0.08 -0.21 -75.00% 19 242
TLRY210820C00003000 3.00 13.85 11.55 11.70 -1.00 -6.73% 1 1
TLRY210820C00004000 4.00 11.89 10.55 10.70 -0.46 -3.72% 13 6
TLRY210820C00005000 5.00 8.50 9.55 9.65 -3.65 -30.04% 5 11
TLRY210820C00006000 6.00 10.15 8.55 8.70 10.15 unch 1 1
TLRY210820C00007000 7.00 5.65 7.55 7.70 -0.90 -13.74% 1 8
TLRY210820C00008000 8.00 6.74 6.55 6.65 -1.51 -18.30% 10 65
TLRY210820C00009000 9.00 5.81 5.55 5.70 0.26 4.68% 2 41
TLRY210820C00010000 10.00 4.88 4.60 4.70 0.39 8.69% 200 280
TLRY210820C00011000 11.00 3.80 3.65 3.75 0.21 5.85% 406 124
TLRY210820C00011500 11.50 1.82 3.15 3.25 -0.74 -28.91% 7 17
TLRY210820C00012000 12.00 2.88 2.74 2.81 0.12 4.35% 6 409
TLRY210820C00012500 12.50 2.46 2.33 2.40 0.09 3.80% 2 151
TLRY210820C00013000 13.00 2.00 1.95 2.02 0.01 0.50% 16 588
TLRY210820C00013500 13.50 1.82 1.61 1.67 0.14 8.33% 6 324
TLRY210820C00014000 14.00 1.38 1.32 1.38 -0.01 -0.72% 133 2,658
TLRY210820C00014500 14.50 1.09 1.08 1.13 -0.13 -10.66% 114 1,652
TLRY210820C00015000 15.00 0.90 0.87 0.91 -0.11 -10.89% 1,147 6,307
TLRY210820C00015500 15.50 0.74 0.72 0.75 -0.05 -6.33% 584 1,088
TLRY210820C00016000 16.00 0.61 0.60 0.63 -0.11 -15.28% 609 4,405
TLRY210820C00016500 16.50 0.53 0.50 0.52 -0.07 -11.67% 138 784
TLRY210820C00017000 17.00 0.43 0.42 0.44 -0.09 -17.31% 729 7,164
TLRY210820C00017500 17.50 0.40 0.35 0.37 -0.05 -11.11% 985 2,009
TLRY210820C00018000 18.00 0.30 0.30 0.32 -0.09 -23.08% 587 7,508
TLRY210820C00018500 18.50 0.29 0.26 0.28 -0.09 -23.68% 26 463
TLRY210820C00019000 19.00 0.23 0.23 0.24 -0.09 -28.13% 347 4,663
TLRY210820C00019500 19.50 0.23 0.20 0.22 -0.05 -17.86% 59 3,820
TLRY210820C00020000 20.00 0.19 0.18 0.19 -0.07 -26.92% 1,707 11,605
TLRY210820C00021000 21.00 0.15 0.15 0.16 -0.06 -28.57% 615 3,457
TLRY210820C00022000 22.00 0.14 0.13 0.14 -0.04 -22.22% 98 2,688
TLRY210820C00023000 23.00 0.12 0.11 0.12 -0.03 -20.00% 50 2,342
TLRY210820C00024000 24.00 0.10 0.10 0.11 -0.04 -28.57% 35 5,389
TLRY210820C00025000 25.00 0.10 0.08 0.10 -0.04 -28.57% 355 9,986
TLRY210820C00026000 26.00 0.09 0.07 0.09 -0.03 -25.00% 38 1,977
TLRY210820C00027000 27.00 0.08 0.06 0.09 -0.06 -42.86% 31 1,587
TLRY210820C00028000 28.00 0.07 0.06 0.08 -0.04 -36.36% 193 1,767
TLRY210820C00029000 29.00 0.06 0.06 0.07 -0.04 -40.00% 619 1,644
TLRY210820C00030000 30.00 0.07 0.06 0.07 -0.03 -30.00% 38 11,506
TLRY210820C00035000 35.00 0.06 0.04 0.06 unch unch 24 3,511
TLRY210820C00040000 40.00 0.04 0.04 0.05 -0.02 -33.33% 197 3,031
TLRY210813C00005000 5.00 0.00 9.55 9.65 unch unch 0 0
TLRY210813C00005500 5.50 0.00 9.00 9.30 unch unch 0 0
TLRY210813C00006000 6.00 0.00 8.50 8.70 unch unch 0 0
TLRY210813C00007000 7.00 5.70 7.55 7.65 5.70 unch 1 0
TLRY210813C00008000 8.00 7.90 6.55 6.70 2.20 38.60% 4 4
TLRY210813C00009000 9.00 5.25 5.55 5.75 5.25 unch 2 1
TLRY210813C00010000 10.00 5.21 4.55 4.70 0.61 13.26% 5 325
TLRY210813C00011000 11.00 3.70 3.60 3.70 unch unch 3 1,711
TLRY210813C00011500 11.50 3.55 3.10 3.25 0.25 7.58% 1 7
TLRY210813C00012000 12.00 2.63 2.64 2.79 -1.17 -30.79% 2 45
TLRY210813C00012500 12.50 2.33 2.18 2.28 -1.51 -39.32% 7 98
TLRY210813C00013000 13.00 2.02 1.55 1.85 0.19 10.38% 59 315
TLRY210813C00013500 13.50 1.48 1.36 1.50 0.02 1.37% 156 352
TLRY210813C00014000 14.00 1.20 1.09 1.14 0.04 3.45% 14 337
TLRY210813C00014500 14.50 0.87 0.84 0.87 -0.11 -11.22% 83 511
TLRY210813C00015000 15.00 0.66 0.64 0.67 -0.12 -15.38% 1,409 1,399
TLRY210813C00015500 15.50 0.51 0.50 0.51 -0.12 -19.05% 304 861
TLRY210813C00016000 16.00 0.39 0.38 0.41 -0.12 -23.53% 1,538 1,482
TLRY210813C00016500 16.50 0.32 0.30 0.32 -0.09 -21.95% 706 961
TLRY210813C00017000 17.00 0.24 0.24 0.25 -0.10 -29.41% 1,107 741
TLRY210813C00017500 17.50 0.21 0.20 0.21 -0.07 -25.00% 507 630
TLRY210813C00018000 18.00 0.18 0.15 0.17 -0.08 -30.77% 555 1,152
TLRY210813C00018500 18.50 0.15 0.13 0.14 -0.07 -31.82% 112 583
TLRY210813C00019000 19.00 0.14 0.11 0.12 -0.05 -26.32% 467 547
TLRY210813C00019500 19.50 0.11 0.10 0.11 -0.12 -52.17% 34 273
TLRY210813C00020000 20.00 0.08 0.08 0.10 -0.09 -52.94% 523 1,576
TLRY210813C00020500 20.50 0.09 0.07 0.09 -0.06 -40.00% 31 370
TLRY210813C00021000 21.00 0.07 0.07 0.08 -0.08 -53.33% 82 494
TLRY210813C00021500 21.50 0.10 0.06 0.08 -0.03 -23.08% 11 163
TLRY210813C00022000 22.00 0.09 0.05 0.08 -0.02 -18.18% 117 322
TLRY210813C00022500 22.50 0.07 0.05 0.08 -0.14 -66.67% 5 41
TLRY210813C00023000 23.00 0.06 0.05 0.07 -0.04 -40.00% 183 1,386
TLRY210813C00023500 23.50 0.12 0.04 0.07 -0.09 -42.86% 1 53
TLRY210813C00024000 24.00 0.05 0.04 0.06 -0.05 -50.00% 20 104
TLRY210813C00024500 24.50 0.09 0.02 0.06 -0.14 -60.87% 21 62
TLRY210813C00025000 25.00 0.05 0.03 0.06 -0.05 -50.00% 235 111
TLRY210813C00026000 26.00 0.05 0.04 0.05 -0.13 -72.22% 60 17
TLRY210813C00027000 27.00 0.06 0.02 0.05 -0.09 -60.00% 200 64
TLRY210813C00028000 28.00 0.03 0.02 0.04 -0.19 -86.36% 3 14
TLRY210813C00029000 29.00 0.04 0.02 0.05 -0.10 -71.43% 7 126
TLRY210813C00030000 30.00 0.03 0.02 0.04 -0.06 -66.67% 29 91
TLRY210813C00031000 31.00 0.05 0.02 0.04 -0.05 -50.00% 2 1
TLRY210813C00032000 32.00 0.04 0.02 0.04 unch unch 195 240
TLRY210806C00000500 0.50 0.00 14.05 14.15 unch unch 0 0
TLRY210806C00001000 1.00 0.00 13.55 13.65 unch unch 0 1
TLRY210806C00001500 1.50 0.00 13.05 13.15 unch unch 0 0
TLRY210806C00002000 2.00 12.60 12.55 12.75 12.60 unch 3 0
TLRY210806C00002500 2.50 0.00 12.00 12.20 unch unch 0 0
TLRY210806C00003000 3.00 0.00 11.55 11.65 unch unch 0 0
TLRY210806C00003500 3.50 0.00 11.05 11.20 unch unch 0 0
TLRY210806C00004000 4.00 0.00 10.55 10.65 unch unch 0 0
TLRY210806C00004500 4.50 11.10 10.05 10.20 11.10 unch 1 1
TLRY210806C00005000 5.00 7.80 9.55 9.65 7.80 unch 1 0
TLRY210806C00005500 5.50 9.95 9.05 9.15 9.95 unch 2 1
TLRY210806C00006000 6.00 0.00 8.55 8.65 unch unch 0 0
TLRY210806C00007000 7.00 0.00 7.55 7.65 unch unch 0 0
TLRY210806C00008000 8.00 8.30 6.55 6.65 8.30 unch 3 0
TLRY210806C00009000 9.00 6.05 5.55 5.65 -1.18 -16.32% 1 1,303
TLRY210806C00010000 10.00 4.90 4.55 4.70 -0.50 -9.26% 80 1,225
TLRY210806C00010500 10.50 5.40 4.05 4.15 1.10 25.58% 1 1
TLRY210806C00011000 11.00 3.90 3.55 3.70 0.35 9.86% 2 1,460
TLRY210806C00011500 11.50 4.50 3.05 3.20 2.16 92.31% 50 14
TLRY210806C00012000 12.00 2.60 2.60 2.67 0.10 4.00% 5 162
TLRY210806C00012500 12.50 2.40 2.06 2.28 0.25 11.63% 87 352
TLRY210806C00013000 13.00 1.85 1.63 1.69 0.14 8.19% 133 419
TLRY210806C00013500 13.50 1.44 1.18 1.24 0.16 12.50% 38 485
TLRY210806C00014000 14.00 0.82 0.79 0.82 -0.10 -10.87% 525 961
TLRY210806C00014500 14.50 0.52 0.51 0.52 -0.15 -22.39% 900 3,484
TLRY210806C00015000 15.00 0.32 0.32 0.34 -0.14 -30.43% 6,395 2,280
TLRY210806C00015500 15.50 0.21 0.21 0.22 -0.12 -36.36% 3,121 2,088
TLRY210806C00016000 16.00 0.14 0.13 0.15 -0.09 -39.13% 6,756 1,842
TLRY210806C00016500 16.50 0.09 0.09 0.11 -0.08 -47.06% 2,613 3,601
TLRY210806C00017000 17.00 0.08 0.07 0.08 -0.05 -38.46% 2,308 3,999
TLRY210806C00017500 17.50 0.05 0.05 0.06 -0.07 -58.33% 1,024 1,737
TLRY210806C00018000 18.00 0.05 0.04 0.05 -0.05 -50.00% 1,142 709
TLRY210806C00018500 18.50 0.03 0.03 0.04 -0.05 -62.50% 1,092 734
TLRY210806C00019000 19.00 0.04 0.03 0.04 -0.02 -33.33% 181 1,498
TLRY210806C00019500 19.50 0.03 0.03 0.04 -0.04 -57.14% 204 502
TLRY210806C00020000 20.00 0.03 0.02 0.03 -0.04 -57.14% 1,100 4,943
TLRY210806C00020500 20.50 0.03 0.02 0.03 -0.03 -50.00% 87 781
TLRY210806C00021000 21.00 0.02 0.02 0.03 -0.03 -60.00% 412 1,143
TLRY210806C00021500 21.50 0.02 0.01 0.03 -0.02 -50.00% 109 290
TLRY210806C00022000 22.00 0.02 0.01 0.03 -0.03 -60.00% 154 830
TLRY210806C00022500 22.50 0.02 0.01 0.03 -0.03 -60.00% 7 192
TLRY210806C00023000 23.00 0.01 0.01 0.02 -0.06 -85.71% 143 379
TLRY210806C00023500 23.50 0.01 0.01 0.02 -0.03 -75.00% 63 166
TLRY210806C00024000 24.00 0.02 0.01 0.02 -0.01 -33.33% 10 284
TLRY210806C00024500 24.50 0.01 0.01 0.02 -0.09 -90.00% 201 241
TLRY210806C00025000 25.00 0.01 0.01 0.01 -0.02 -66.67% 93 477
TLRY210806C00026000 26.00 0.02 0.01 0.01 -0.01 -33.33% 123 185
TLRY210806C00027000 27.00 0.01 0.01 0.01 -0.01 -50.00% 68 32
TLRY210806C00028000 28.00 0.01 0.01 0.01 -0.02 -66.67% 201 29
TLRY210806C00029000 29.00 0.01 0.01 0.02 unch unch 13 29
TLRY210806C00030000 30.00 0.01 0.01 0.01 unch unch 83 3,429
TLRY210806C00031000 31.00 0.01 0.01 0.02 -0.01 -50.00% 1 66
TLRY210806C00032000 32.00 0.01 0.01 0.02 -0.04 -80.00% 2 99
TLRY210806C00033000 33.00 0.01 0.01 0.01 -0.01 -50.00% 2 217
TLRY210806C00034000 34.00 0.01 0.01 0.02 -0.01 -50.00% 2 317
TLRY210806C00035000 35.00 0.02 0.01 0.01 -0.02 -50.00% 1 458
TLRY210806C00036000 36.00 0.01 0.01 0.01 unch unch 24 426
TLRY210806C00037000 37.00 0.01 0.01 0.01 -0.01 -50.00% 10 954
Puts (Expiration: 08/06/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
TLRY210827C00000500 0.50 0.00 14.00 14.40 unch unch 0 0
TLRY210827C00001000 1.00 0.00 13.50 13.80 unch unch 0 0
TLRY210827C00001500 1.50 0.00 13.00 13.20 unch unch 0 0
TLRY210827C00002000 2.00 0.00 12.50 12.75 unch unch 0 0
TLRY210827C00002500 2.50 0.00 11.85 12.20 unch unch 0 0
TLRY210827C00003000 3.00 0.00 11.50 11.75 unch unch 0 0
TLRY210827C00003500 3.50 0.00 11.00 11.30 unch unch 0 0
TLRY210827C00004000 4.00 11.75 10.50 10.70 11.75 unch 5 0
TLRY210827C00004500 4.50 0.00 10.05 10.20 unch unch 0 0
TLRY210827C00005000 5.00 7.90 9.55 9.70 7.90 unch 1 1
TLRY210827C00005500 5.50 7.90 9.05 9.20 7.90 unch 1 1
TLRY210827C00006000 6.00 6.75 8.50 8.70 6.75 unch 1 1
TLRY210827C00007000 7.00 7.35 7.55 7.70 7.35 unch 1 1
TLRY210827C00008000 8.00 6.80 6.55 6.70 0.55 8.80% 1 3
TLRY210827C00009000 9.00 3.90 5.55 5.75 3.90 unch 2 2
TLRY210827C00010000 10.00 5.14 4.55 4.75 -1.01 -16.42% 10 10
TLRY210827C00011000 11.00 5.21 3.65 3.80 2.18 71.95% 2 1
TLRY210827C00012000 12.00 3.00 2.81 2.94 0.05 1.69% 5 208
TLRY210827C00013000 13.00 2.23 2.09 2.24 0.03 1.36% 1 121
TLRY210827C00014000 14.00 1.63 1.52 1.58 0.09 5.84% 18 448
TLRY210827C00015000 15.00 1.13 0.98 1.13 -0.12 -9.60% 110 1,067
TLRY210827C00015500 15.50 1.04 0.92 0.98 unch unch 21 323
TLRY210827C00016000 16.00 0.81 0.79 0.84 -0.05 -5.81% 154 690
TLRY210827C00016500 16.50 0.69 0.68 0.72 -0.06 -8.00% 26 196
TLRY210827C00017000 17.00 0.60 0.58 0.63 -0.08 -11.76% 193 482
TLRY210827C00018000 18.00 0.50 0.44 0.48 -0.02 -3.85% 364 564
TLRY210827C00019000 19.00 0.37 0.33 0.38 -0.06 -13.95% 105 174
TLRY210827C00020000 20.00 0.31 0.27 0.30 -0.02 -6.06% 139 741
TLRY210827C00021000 21.00 0.25 0.22 0.25 -0.04 -13.79% 54 274
TLRY210827C00022000 22.00 0.22 0.18 0.21 -0.03 -12.00% 52 301
TLRY210827C00023000 23.00 0.18 0.16 0.18 -0.04 -18.18% 166 261
TLRY210827C00024000 24.00 0.16 0.13 0.15 -0.20 -55.56% 11 149
TLRY210827C00025000 25.00 0.12 0.12 0.13 -0.16 -57.14% 15 69
TLRY210827C00026000 26.00 0.16 0.11 0.13 -0.13 -44.83% 5 44
TLRY210827C00027000 27.00 0.10 0.08 0.12 -0.25 -71.43% 1 12
TLRY210827C00028000 28.00 0.11 0.08 0.10 -0.03 -21.43% 5 29
TLRY210827C00029000 29.00 0.12 0.07 0.13 -0.11 -47.83% 1 8
TLRY210827C00030000 30.00 0.10 0.07 0.09 -0.03 -23.08% 6 180
TLRY210827C00031000 31.00 0.10 0.08 0.09 -0.10 -50.00% 10 29
TLRY210827C00032000 32.00 0.07 0.06 0.08 -0.21 -75.00% 19 242
TLRY210820C00003000 3.00 13.85 11.55 11.70 -1.00 -6.73% 1 1
TLRY210820C00004000 4.00 11.89 10.55 10.70 -0.46 -3.72% 13 6
TLRY210820C00005000 5.00 8.50 9.55 9.65 -3.65 -30.04% 5 11
TLRY210820C00006000 6.00 10.15 8.55 8.70 10.15 unch 1 1
TLRY210820C00007000 7.00 5.65 7.55 7.70 -0.90 -13.74% 1 8
TLRY210820C00008000 8.00 6.74 6.55 6.65 -1.51 -18.30% 10 65
TLRY210820C00009000 9.00 5.81 5.55 5.70 0.26 4.68% 2 41
TLRY210820C00010000 10.00 4.88 4.60 4.70 0.39 8.69% 200 280
TLRY210820C00011000 11.00 3.80 3.65 3.75 0.21 5.85% 406 124
TLRY210820C00011500 11.50 1.82 3.15 3.25 -0.74 -28.91% 7 17
TLRY210820C00012000 12.00 2.88 2.74 2.81 0.12 4.35% 6 409
TLRY210820C00012500 12.50 2.46 2.33 2.40 0.09 3.80% 2 151
TLRY210820C00013000 13.00 2.00 1.95 2.02 0.01 0.50% 16 588
TLRY210820C00013500 13.50 1.82 1.61 1.67 0.14 8.33% 6 324
TLRY210820C00014000 14.00 1.38 1.32 1.38 -0.01 -0.72% 133 2,658
TLRY210820C00014500 14.50 1.09 1.08 1.13 -0.13 -10.66% 114 1,652
TLRY210820C00015000 15.00 0.90 0.87 0.91 -0.11 -10.89% 1,147 6,307
TLRY210820C00015500 15.50 0.74 0.72 0.75 -0.05 -6.33% 584 1,088
TLRY210820C00016000 16.00 0.61 0.60 0.63 -0.11 -15.28% 609 4,405
TLRY210820C00016500 16.50 0.53 0.50 0.52 -0.07 -11.67% 138 784
TLRY210820C00017000 17.00 0.43 0.42 0.44 -0.09 -17.31% 729 7,164
TLRY210820C00017500 17.50 0.40 0.35 0.37 -0.05 -11.11% 985 2,009
TLRY210820C00018000 18.00 0.30 0.30 0.32 -0.09 -23.08% 587 7,508
TLRY210820C00018500 18.50 0.29 0.26 0.28 -0.09 -23.68% 26 463
TLRY210820C00019000 19.00 0.23 0.23 0.24 -0.09 -28.13% 347 4,663
TLRY210820C00019500 19.50 0.23 0.20 0.22 -0.05 -17.86% 59 3,820
TLRY210820C00020000 20.00 0.19 0.18 0.19 -0.07 -26.92% 1,707 11,605
TLRY210820C00021000 21.00 0.15 0.15 0.16 -0.06 -28.57% 615 3,457
TLRY210820C00022000 22.00 0.14 0.13 0.14 -0.04 -22.22% 98 2,688
TLRY210820C00023000 23.00 0.12 0.11 0.12 -0.03 -20.00% 50 2,342
TLRY210820C00024000 24.00 0.10 0.10 0.11 -0.04 -28.57% 35 5,389
TLRY210820C00025000 25.00 0.10 0.08 0.10 -0.04 -28.57% 355 9,986
TLRY210820C00026000 26.00 0.09 0.07 0.09 -0.03 -25.00% 38 1,977
TLRY210820C00027000 27.00 0.08 0.06 0.09 -0.06 -42.86% 31 1,587
TLRY210820C00028000 28.00 0.07 0.06 0.08 -0.04 -36.36% 193 1,767
TLRY210820C00029000 29.00 0.06 0.06 0.07 -0.04 -40.00% 619 1,644
TLRY210820C00030000 30.00 0.07 0.06 0.07 -0.03 -30.00% 38 11,506
TLRY210820C00035000 35.00 0.06 0.04 0.06 unch unch 24 3,511
TLRY210820C00040000 40.00 0.04 0.04 0.05 -0.02 -33.33% 197 3,031
TLRY210813C00005000 5.00 0.00 9.55 9.65 unch unch 0 0
TLRY210813C00005500 5.50 0.00 9.00 9.30 unch unch 0 0
TLRY210813C00006000 6.00 0.00 8.50 8.70 unch unch 0 0
TLRY210813C00007000 7.00 5.70 7.55 7.65 5.70 unch 1 0
TLRY210813C00008000 8.00 7.90 6.55 6.70 2.20 38.60% 4 4
TLRY210813C00009000 9.00 5.25 5.55 5.75 5.25 unch 2 1
TLRY210813C00010000 10.00 5.21 4.55 4.70 0.61 13.26% 5 325
TLRY210813C00011000 11.00 3.70 3.60 3.70 unch unch 3 1,711
TLRY210813C00011500 11.50 3.55 3.10 3.25 0.25 7.58% 1 7
TLRY210813C00012000 12.00 2.63 2.64 2.79 -1.17 -30.79% 2 45
TLRY210813C00012500 12.50 2.33 2.18 2.28 -1.51 -39.32% 7 98
TLRY210813C00013000 13.00 2.02 1.55 1.85 0.19 10.38% 59 315
TLRY210813C00013500 13.50 1.48 1.36 1.50 0.02 1.37% 156 352
TLRY210813C00014000 14.00 1.20 1.09 1.14 0.04 3.45% 14 337
TLRY210813C00014500 14.50 0.87 0.84 0.87 -0.11 -11.22% 83 511
TLRY210813C00015000 15.00 0.66 0.64 0.67 -0.12 -15.38% 1,409 1,399
TLRY210813C00015500 15.50 0.51 0.50 0.51 -0.12 -19.05% 304 861
TLRY210813C00016000 16.00 0.39 0.38 0.41 -0.12 -23.53% 1,538 1,482
TLRY210813C00016500 16.50 0.32 0.30 0.32 -0.09 -21.95% 706 961
TLRY210813C00017000 17.00 0.24 0.24 0.25 -0.10 -29.41% 1,107 741
TLRY210813C00017500 17.50 0.21 0.20 0.21 -0.07 -25.00% 507 630
TLRY210813C00018000 18.00 0.18 0.15 0.17 -0.08 -30.77% 555 1,152
TLRY210813C00018500 18.50 0.15 0.13 0.14 -0.07 -31.82% 112 583
TLRY210813C00019000 19.00 0.14 0.11 0.12 -0.05 -26.32% 467 547
TLRY210813C00019500 19.50 0.11 0.10 0.11 -0.12 -52.17% 34 273
TLRY210813C00020000 20.00 0.08 0.08 0.10 -0.09 -52.94% 523 1,576
TLRY210813C00020500 20.50 0.09 0.07 0.09 -0.06 -40.00% 31 370
TLRY210813C00021000 21.00 0.07 0.07 0.08 -0.08 -53.33% 82 494
TLRY210813C00021500 21.50 0.10 0.06 0.08 -0.03 -23.08% 11 163
TLRY210813C00022000 22.00 0.09 0.05 0.08 -0.02 -18.18% 117 322
TLRY210813C00022500 22.50 0.07 0.05 0.08 -0.14 -66.67% 5 41
TLRY210813C00023000 23.00 0.06 0.05 0.07 -0.04 -40.00% 183 1,386
TLRY210813C00023500 23.50 0.12 0.04 0.07 -0.09 -42.86% 1 53
TLRY210813C00024000 24.00 0.05 0.04 0.06 -0.05 -50.00% 20 104
TLRY210813C00024500 24.50 0.09 0.02 0.06 -0.14 -60.87% 21 62
TLRY210813C00025000 25.00 0.05 0.03 0.06 -0.05 -50.00% 235 111
TLRY210813C00026000 26.00 0.05 0.04 0.05 -0.13 -72.22% 60 17
TLRY210813C00027000 27.00 0.06 0.02 0.05 -0.09 -60.00% 200 64
TLRY210813C00028000 28.00 0.03 0.02 0.04 -0.19 -86.36% 3 14
TLRY210813C00029000 29.00 0.04 0.02 0.05 -0.10 -71.43% 7 126
TLRY210813C00030000 30.00 0.03 0.02 0.04 -0.06 -66.67% 29 91
TLRY210813C00031000 31.00 0.05 0.02 0.04 -0.05 -50.00% 2 1
TLRY210813C00032000 32.00 0.04 0.02 0.04 unch unch 195 240
TLRY210806C00000500 0.50 0.00 14.05 14.15 unch unch 0 0
TLRY210806C00001000 1.00 0.00 13.55 13.65 unch unch 0 1
TLRY210806C00001500 1.50 0.00 13.05 13.15 unch unch 0 0
TLRY210806C00002000 2.00 12.60 12.55 12.75 12.60 unch 3 0
TLRY210806C00002500 2.50 0.00 12.00 12.20 unch unch 0 0
TLRY210806C00003000 3.00 0.00 11.55 11.65 unch unch 0 0
TLRY210806C00003500 3.50 0.00 11.05 11.20 unch unch 0 0
TLRY210806C00004000 4.00 0.00 10.55 10.65 unch unch 0 0
TLRY210806C00004500 4.50 11.10 10.05 10.20 11.10 unch 1 1
TLRY210806C00005000 5.00 7.80 9.55 9.65 7.80 unch 1 0
TLRY210806C00005500 5.50 9.95 9.05 9.15 9.95 unch 2 1
TLRY210806C00006000 6.00 0.00 8.55 8.65 unch unch 0 0
TLRY210806C00007000 7.00 0.00 7.55 7.65 unch unch 0 0
TLRY210806C00008000 8.00 8.30 6.55 6.65 8.30 unch 3 0
TLRY210806C00009000 9.00 6.05 5.55 5.65 -1.18 -16.32% 1 1,303
TLRY210806C00010000 10.00 4.90 4.55 4.70 -0.50 -9.26% 80 1,225
TLRY210806C00010500 10.50 5.40 4.05 4.15 1.10 25.58% 1 1
TLRY210806C00011000 11.00 3.90 3.55 3.70 0.35 9.86% 2 1,460
TLRY210806C00011500 11.50 4.50 3.05 3.20 2.16 92.31% 50 14
TLRY210806C00012000 12.00 2.60 2.60 2.67 0.10 4.00% 5 162
TLRY210806C00012500 12.50 2.40 2.06 2.28 0.25 11.63% 87 352
TLRY210806C00013000 13.00 1.85 1.63 1.69 0.14 8.19% 133 419
TLRY210806C00013500 13.50 1.44 1.18 1.24 0.16 12.50% 38 485
TLRY210806C00014000 14.00 0.82 0.79 0.82 -0.10 -10.87% 525 961
TLRY210806C00014500 14.50 0.52 0.51 0.52 -0.15 -22.39% 900 3,484
TLRY210806C00015000 15.00 0.32 0.32 0.34 -0.14 -30.43% 6,395 2,280
TLRY210806C00015500 15.50 0.21 0.21 0.22 -0.12 -36.36% 3,121 2,088
TLRY210806C00016000 16.00 0.14 0.13 0.15 -0.09 -39.13% 6,756 1,842
TLRY210806C00016500 16.50 0.09 0.09 0.11 -0.08 -47.06% 2,613 3,601
TLRY210806C00017000 17.00 0.08 0.07 0.08 -0.05 -38.46% 2,308 3,999
TLRY210806C00017500 17.50 0.05 0.05 0.06 -0.07 -58.33% 1,024 1,737
TLRY210806C00018000 18.00 0.05 0.04 0.05 -0.05 -50.00% 1,142 709
TLRY210806C00018500 18.50 0.03 0.03 0.04 -0.05 -62.50% 1,092 734
TLRY210806C00019000 19.00 0.04 0.03 0.04 -0.02 -33.33% 181 1,498
TLRY210806C00019500 19.50 0.03 0.03 0.04 -0.04 -57.14% 204 502
TLRY210806C00020000 20.00 0.03 0.02 0.03 -0.04 -57.14% 1,100 4,943
TLRY210806C00020500 20.50 0.03 0.02 0.03 -0.03 -50.00% 87 781
TLRY210806C00021000 21.00 0.02 0.02 0.03 -0.03 -60.00% 412 1,143
TLRY210806C00021500 21.50 0.02 0.01 0.03 -0.02 -50.00% 109 290
TLRY210806C00022000 22.00 0.02 0.01 0.03 -0.03 -60.00% 154 830
TLRY210806C00022500 22.50 0.02 0.01 0.03 -0.03 -60.00% 7 192
TLRY210806C00023000 23.00 0.01 0.01 0.02 -0.06 -85.71% 143 379
TLRY210806C00023500 23.50 0.01 0.01 0.02 -0.03 -75.00% 63 166
TLRY210806C00024000 24.00 0.02 0.01 0.02 -0.01 -33.33% 10 284
TLRY210806C00024500 24.50 0.01 0.01 0.02 -0.09 -90.00% 201 241
TLRY210806C00025000 25.00 0.01 0.01 0.01 -0.02 -66.67% 93 477
TLRY210806C00026000 26.00 0.02 0.01 0.01 -0.01 -33.33% 123 185
TLRY210806C00027000 27.00 0.01 0.01 0.01 -0.01 -50.00% 68 32
TLRY210806C00028000 28.00 0.01 0.01 0.01 -0.02 -66.67% 201 29
TLRY210806C00029000 29.00 0.01 0.01 0.02 unch unch 13 29
TLRY210806C00030000 30.00 0.01 0.01 0.01 unch unch 83 3,429
TLRY210806C00031000 31.00 0.01 0.01 0.02 -0.01 -50.00% 1 66
TLRY210806C00032000 32.00 0.01 0.01 0.02 -0.04 -80.00% 2 99
TLRY210806C00033000 33.00 0.01 0.01 0.01 -0.01 -50.00% 2 217
TLRY210806C00034000 34.00 0.01 0.01 0.02 -0.01 -50.00% 2 317
TLRY210806C00035000 35.00 0.02 0.01 0.01 -0.02 -50.00% 1 458
TLRY210806C00036000 36.00 0.01 0.01 0.01 unch unch 24 426
TLRY210806C00037000 37.00 0.01 0.01 0.01 -0.01 -50.00% 10 954
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.