TLRY
Tilray Inc
$43.88
0.91 (2.03%)
TLRY Stock Quote Delayed 15 Minutes
| Historical Data for TLRY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 45.00 | 45.43 | 43.74 | 737,900 | 43.88 | -0.91 -2.03% |
| 05/23/19 | 45.42 | 46.19 | 44.48 | 880,522 | 44.79 | -1.45 -3.14% |
| 05/22/19 | 44.58 | 48.08 | 44.31 | 1,492,065 | 46.24 | 1.66 3.72% |
| 05/21/19 | 44.22 | 44.79 | 43.64 | 897,120 | 44.58 | 0.40 0.91% |
| 05/20/19 | 45.50 | 45.59 | 43.63 | 1,186,116 | 44.18 | -1.48 -3.24% |
| 05/17/19 | 47.16 | 48.45 | 45.50 | 1,295,100 | 45.66 | -1.93 -4.06% |
| 05/16/19 | 48.79 | 49.89 | 47.35 | 1,768,789 | 47.59 | -1.31 -2.68% |
| 05/15/19 | 50.05 | 50.48 | 46.05 | 4,387,013 | 48.90 | 0.16 0.33% |
| 05/14/19 | 47.08 | 49.19 | 46.91 | 2,593,056 | 48.74 | 2.27 4.88% |
| 05/13/19 | 48.31 | 48.70 | 45.01 | 1,606,823 | 46.47 | -3.38 -6.78% |
| 05/10/19 | 46.00 | 51.00 | 45.60 | 2,564,400 | 49.85 | 3.45 7.44% |
| 05/09/19 | 45.77 | 46.82 | 44.31 | 907,354 | 46.40 | 0.35 0.76% |
| 05/08/19 | 46.77 | 47.16 | 45.78 | 1,033,107 | 46.05 | -1.17 -2.48% |
| 05/07/19 | 49.50 | 49.83 | 46.86 | 1,309,271 | 47.22 | -2.57 -5.16% |
| 05/06/19 | 49.40 | 49.95 | 49.11 | 614,734 | 49.79 | -0.43 -0.86% |
| 05/03/19 | 50.66 | 50.77 | 49.50 | 581,100 | 50.22 | -0.01 -0.02% |
| 05/02/19 | 51.60 | 51.88 | 48.82 | 1,185,296 | 50.23 | -1.72 -3.31% |
| 05/01/19 | 51.46 | 52.74 | 51.26 | 778,724 | 51.95 | 0.62 1.21% |
| 04/30/19 | 52.11 | 53.41 | 51.19 | 756,885 | 51.33 | -1.40 -2.66% |
| 04/29/19 | 53.64 | 54.10 | 51.12 | 1,276,918 | 52.73 | -0.42 -0.79% |
| 04/26/19 | 51.17 | 53.63 | 51.12 | 1,539,500 | 53.15 | 1.88 3.67% |
| 04/25/19 | 51.27 | 51.93 | 49.78 | 1,317,791 | 51.27 | -0.03 -0.06% |
| 04/24/19 | 50.35 | 52.09 | 50.30 | 915,505 | 51.30 | 1.04 2.07% |
| 04/23/19 | 51.50 | 51.89 | 49.76 | 1,277,418 | 50.26 | -1.56 -3.01% |
| 04/22/19 | 49.00 | 51.91 | 47.68 | 1,610,560 | 51.82 | 2.85 5.82% |
| 04/18/19 | 52.08 | 52.54 | 48.34 | 1,931,600 | 48.97 | -1.71 -3.37% |
| 04/17/19 | 50.70 | 51.32 | 49.80 | 1,079,326 | 50.68 | 0.52 1.04% |
| 04/16/19 | 48.75 | 51.15 | 48.62 | 1,436,662 | 50.16 | 0.92 1.87% |
| 04/15/19 | 51.94 | 52.58 | 48.56 | 2,424,788 | 49.24 | -3.67 -6.94% |
| 04/12/19 | 51.90 | 54.42 | 51.74 | 2,076,400 | 52.91 | -0.61 -1.14% |
| 04/11/19 | 57.00 | 57.45 | 53.01 | 2,134,466 | 53.52 | -3.53 -6.19% |
| 04/10/19 | 56.39 | 57.54 | 56.39 | 790,196 | 57.05 | 0.63 1.12% |
| 04/09/19 | 56.00 | 57.79 | 55.18 | 1,894,146 | 56.42 | -0.26 -0.46% |
| 04/08/19 | 58.50 | 59.18 | 56.22 | 2,723,941 | 56.68 | -2.86 -4.80% |
| 04/05/19 | 61.04 | 61.56 | 59.21 | 2,336,700 | 59.54 | -1.55 -2.54% |
| 04/04/19 | 63.18 | 63.62 | 60.81 | 1,641,709 | 61.09 | -2.29 -3.61% |
| 04/03/19 | 63.50 | 64.85 | 63.18 | 706,758 | 63.38 | -0.35 -0.55% |
| 04/02/19 | 62.70 | 64.85 | 62.52 | 1,266,186 | 63.73 | 0.72 1.14% |
| 04/01/19 | 64.80 | 65.21 | 62.52 | 2,286,303 | 63.01 | -2.51 -3.83% |
| 03/29/19 | 66.00 | 66.40 | 64.96 | 784,700 | 65.52 | -0.42 -0.64% |
| 03/28/19 | 64.06 | 66.25 | 62.65 | 1,099,857 | 65.94 | 1.09 1.68% |
| 03/27/19 | 66.50 | 66.87 | 63.40 | 1,429,403 | 64.85 | -2.10 -3.14% |
| 03/26/19 | 68.18 | 68.59 | 66.26 | 1,152,009 | 66.95 | -0.83 -1.22% |
| 03/25/19 | 67.15 | 69.50 | 67.01 | 1,249,393 | 67.78 | 0.62 0.92% |
| 03/22/19 | 69.74 | 69.88 | 66.50 | 1,610,500 | 67.16 | -3.09 -4.40% |
| 03/21/19 | 69.66 | 71.25 | 69.30 | 1,096,578 | 70.25 | -0.48 -0.68% |
| 03/20/19 | 69.39 | 71.25 | 68.25 | 1,816,373 | 70.73 | 0.94 1.35% |
| 03/19/19 | 75.15 | 75.55 | 69.30 | 4,216,532 | 69.79 | -2.45 -3.39% |
| 03/18/19 | 72.50 | 73.77 | 70.26 | 3,521,270 | 72.24 | -0.26 -0.36% |
| 03/15/19 | 72.95 | 72.95 | 71.00 | 1,418,000 | 72.50 | 0.21 0.29% |
| 03/14/19 | 70.65 | 72.59 | 70.00 | 1,201,543 | 72.29 | 0.49 0.68% |
| 03/13/19 | 73.47 | 73.75 | 70.50 | 1,202,911 | 71.80 | -0.35 -0.49% |
| 03/12/19 | 70.00 | 73.75 | 69.11 | 1,608,214 | 72.15 | 2.15 3.07% |
| 03/11/19 | 69.30 | 70.05 | 67.57 | 1,616,752 | 70.00 | 0.00 0.00% |
| 03/08/19 | 64.90 | 70.00 | 64.45 | 2,991,300 | 70.00 | 0.28 0.40% |
| 03/07/19 | 75.79 | 76.13 | 69.61 | 3,580,685 | 69.72 | -6.14 -8.09% |
| 03/06/19 | 77.90 | 78.68 | 75.75 | 1,507,326 | 75.86 | -1.03 -1.34% |
| 03/05/19 | 77.00 | 78.44 | 76.63 | 1,408,907 | 76.89 | -0.36 -0.47% |
| Download Data To Spreadsheet | ||||||
TLRY Stock Predictions, Articles, and Tilray Inc News
Why Investors Shouldn’t Buy Tilray Stock Right Now
Tilray stock doesn't look that healthy, as it's trapped in a painful downtrend. Until that changes, avoid TLRY stock on the long side.
New Age Beverages Stock Could Surge to $6.70
NBEV stock has established a solid floor below. The bulls can now mount their efforts to take out the April level in New Age for a rally.
How and Why Tilray Stock Is a Buy Here
Following a long, steep correction and on the heels of earnings, there’s less to fear in stepping into a contrarian position in Tilray stock.
Tilray Stock Still Hasn’t Bottomed
TLRY still hasn't managed to turn things around. And TLRY stock price could slump even farther this summer.
It’s Time to Load Up on CGC Stock Again
Canopy Growth is up more 65% year to date and that is four times the performance of the S&P 500. This trend is likely to continue.
3 Bearish Takeaways From the Tilray Earnings Report
Tilray stock has had a hard fall. While the latest earnings report showed strong growth, it was not enough. Here’s a look at some of the nagging risk factors.
Even at These Prices, Tilray Stock Still Has Too Much Success Priced In
At one point in time, TLRY stock touched $300. Now, it trades hands under $50. But, certain signs suggest that a bottom is close.
Don’t Let the Great Q1 Numbers Fool You into Buying Tilray Stock
After a revenue beat Tilray Inc (NASDAQ:TLRY) saw its stock jump 5 percent for the day. However, that optimism has faded rather quickly, and TLRY stock has not been able to capitalize on that momentum.
The Bullish Thesis for Tilray Stock Is Still Alive and Well
Skeptics have lost fortunes trying to short Amazon and Netflix. They shouldn't make the same mistake with cannabis stocks like TLRY stock.
Tilray Stock Is Red-Hot, But It’s Fundamentally Flawed
Tilray stock jumped on a solid Q1 earnings report, but it still can't escape marijuana's hype machine.
For Aurora Stock, The Bullish Bet Is Still On
Cannabis names like ACB stock have tremendous regulatory headwinds but will eventually also benefit from growing opportunities.
Tilray Earnings: TLRY Stock Surges on Wide Q1 Loss, Revenue Beat
Tilray reported its quarterly earnings results late today, bringing in a loss that was wider than expected, yet a revenue beat lifted TLRY.
Tilray’s Added Capacity Should Help Future Earnings
Tilray announced May 8 that it’s adding production space at three of its facilities, which is good news for Tilray stock down the road.
3 Big Stock Charts for Monday: Walmart, Fifth Third Bancorp and Keysight Technologies
The stock charts of WMT, KEYS and FITB stock are poised to start the new trading week out on the verge of big moves.
Why Tilray Stock Could Be the Best Pick Among Marijuana Names
Compared to other marijuana stocks, Tilray stock looks disappointing. But a strategy change might make TLRY stock the most attractive now.
Analysts Have Their Reasons for Hating Cronos Stock
Investors can take or leave Cronos Group stock at its current price, but analysts are mostly only willing to leave it, for these reasons.
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
