TLRY Stock Prices

Data as of Oct 28, 2026

Last

2.69

Change

-0.08

Open

2.76

Previous

2.77

High

2.77

Low

2.62

Bid

-

Ask

-

Volume

4,331,958

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.807

Hist Vol

2.431

Opt Volume

5,986

Open Int

188,921

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.76	2.77	2.62	2.69	-0.08	4,331,958	5,986	0.807	2.431
Oct 27, 2026	2.75	2.80	2.72	2.77	+0.05	2,348,827	3,558	0.760	2.431
Oct 26, 2026	2.79	2.80	2.68	2.72	-0.09	3,386,706	6,034	0.813	2.432
Oct 23, 2026	2.93	2.93	2.80	2.81	-0.12	3,695,178	4,453	0.808	2.431
Oct 22, 2026	2.90	3.00	2.81	2.93	+0.01	6,394,859	7,340	0.789	2.431
Oct 21, 2026	3.06	3.07	2.91	2.92	-0.11	4,179,459	9,032	0.864	2.431
Oct 20, 2026	3.03	3.10	3.01	3.03	+0.00	2,835,882	8,549	0.704	2.431
Oct 19, 2026	3.05	3.07	3.00	3.03	-0.01	2,532,710	8,786	0.743	2.431
Oct 16, 2026	3.25	3.26	3.03	3.04	-0.17	2,922,306	12,831	0.724	2.431
Oct 15, 2026	3.09	3.28	3.07	3.21	+0.07	2,643,861	6,046	0.707	2.432
Oct 14, 2026	3.24	3.29	3.10	3.14	-0.13	4,560,920	8,025	0.692	2.437
Oct 13, 2026	3.31	3.39	3.25	3.27	-0.09	4,048,695	10,322	0.652	2.438
Oct 12, 2026	3.56	3.56	3.34	3.36	-0.18	3,872,346	11,159	0.845	2.437
Oct 9, 2026	3.60	3.63	3.39	3.54	-0.05	5,584,470	15,996	0.654	2.446
Oct 8, 2026	3.49	3.67	3.38	3.59	-0.13	9,095,462	16,484	0.833	2.453
Oct 7, 2026	3.75	3.76	3.70	3.72	-0.06	3,251,952	17,361	0.807	2.453
Oct 6, 2026	3.74	3.84	3.70	3.78	+0.06	3,599,176	9,866	0.931	2.454
Oct 5, 2026	3.65	3.79	3.61	3.72	+0.11	4,305,319	11,247	1.190	2.454
Oct 2, 2026	3.61	3.65	3.55	3.61	+0.00	4,069,323	7,376	0.955	2.454
Oct 1, 2026	3.77	3.77	3.54	3.57	-0.18	6,982,094	6,963	0.896	2.450
Sep 30, 2026	3.96	3.97	3.68	3.75	-0.20	7,409,385	14,787	0.848	2.450
Sep 29, 2026	4.03	4.06	3.94	3.95	-0.07	2,988,461	5,214	0.842	2.451
Sep 28, 2026	4.07	4.10	3.98	4.02	-0.11	3,768,568	8,432	0.880	2.496
Sep 25, 2026	4.11	4.16	4.03	4.13	+0.06	2,046,894	6,911	0.720	2.496
Sep 24, 2026	4.09	4.14	4.05	4.07	-0.04	2,328,587	3,825	0.774	2.497
Sep 23, 2026	4.21	4.24	4.11	4.11	-0.12	2,841,488	5,482	0.813	2.497
Sep 22, 2026	4.11	4.29	4.11	4.23	+0.15	4,195,215	13,048	0.771	2.497
Sep 21, 2026	4.03	4.10	4.00	4.08	+0.09	3,601,272	11,128	0.731	2.497
Sep 18, 2026	3.95	4.00	3.92	3.99	+0.05	3,062,586	9,934	0.720	2.497
Sep 17, 2026	4.01	4.02	3.91	3.94	+0.01	2,868,185	6,918	0.717	2.498
Sep 16, 2026	4.01	4.02	3.87	3.93	-0.06	3,732,527	6,419	0.829	2.498
Sep 15, 2026	4.12	4.13	3.98	3.99	-0.15	3,192,411	5,631	0.721	2.498
Sep 14, 2026	3.99	4.24	3.98	4.14	+0.13	4,365,453	5,675	0.781	2.498
Sep 11, 2026	4.18	4.20	4.00	4.02	-0.13	3,962,318	11,562	0.671	2.498
Sep 10, 2026	4.17	4.26	4.10	4.14	-0.07	2,902,256	5,044	0.753	2.498
Sep 9, 2026	4.33	4.42	4.18	4.21	-0.09	4,490,418	5,431	0.755	2.499
Sep 8, 2026	4.49	4.52	4.28	4.30	+0.00	4,413,721	14,215	0.731	2.499
Sep 4, 2026	4.51	4.54	4.45	4.50	-0.03	2,732,877	8,412	0.634	2.495
Sep 3, 2026	4.59	4.66	4.44	4.53	+0.01	3,744,324	5,095	0.746	2.495
Sep 2, 2026	4.47	4.67	4.46	4.52	+0.02	2,854,801	6,375	0.674	2.496
Sep 1, 2026	4.52	4.68	4.48	4.50	-0.07	3,458,074	8,717	0.655	2.496
Aug 31, 2026	4.54	4.63	4.50	4.57	-0.02	2,371,969	7,704	0.675	2.501
Aug 28, 2026	4.55	4.66	4.49	4.59	+0.02	3,345,281	7,097	0.803	2.502
Aug 27, 2026	4.69	4.70	4.51	4.57	-0.07	2,866,976	6,052	0.724	2.502
Aug 26, 2026	4.84	4.86	4.60	4.64	-0.24	4,092,874	9,893	0.743	2.503
Aug 25, 2026	4.70	4.95	4.65	4.88	+0.16	3,470,307	11,234	0.778	2.503
Aug 24, 2026	4.80	4.80	4.61	4.72	-0.12	3,067,348	9,323	0.783	2.510
Aug 21, 2026	4.71	4.94	4.71	4.84	+0.17	4,248,618	13,753	0.679	2.510
Aug 20, 2026	4.76	4.81	4.55	4.67	-0.16	3,695,144	5,909	0.713	2.510
Aug 19, 2026	4.49	4.86	4.49	4.83	+0.36	5,156,803	11,012	0.745	2.510
Aug 18, 2026	4.42	4.58	4.38	4.47	-0.01	2,730,152	3,679	0.694	2.510
Aug 17, 2026	4.69	4.71	4.47	4.48	-0.19	3,114,158	4,993	0.751	2.512
Aug 14, 2026	4.70	4.71	4.52	4.67	-0.03	3,214,796	8,349	0.825	2.516
Aug 13, 2026	4.66	4.83	4.66	4.70	+0.02	2,813,693	5,789	0.743	2.516
Aug 12, 2026	4.75	4.78	4.63	4.68	-0.10	2,931,579	6,314	0.732	2.531
Aug 11, 2026	4.51	4.78	4.45	4.78	+0.36	5,500,572	10,580	0.765	2.531
Aug 10, 2026	4.53	4.61	4.33	4.42	-0.15	3,767,577	4,679	0.781	2.553
Aug 7, 2026	4.55	4.62	4.51	4.57	+0.13	3,362,746	7,282	0.720	2.553
Aug 6, 2026	4.44	4.56	4.36	4.44	+0.02	3,921,129	3,801	0.824	2.553
Aug 5, 2026	4.59	4.63	4.36	4.43	-0.21	4,498,323	4,657	0.794	2.553
Aug 4, 2026	4.64	4.70	4.47	4.64	+0.00	6,257,705	6,657	0.792	2.553
Aug 3, 2026	4.65	4.94	4.59	4.64	+0.10	5,948,713	15,624	0.995	2.553
Jul 31, 2026	4.22	4.56	4.14	4.54	+0.34	6,267,012	35,007	0.829	2.554
Jul 30, 2026	3.95	4.25	3.94	4.20	+0.21	7,785,263	11,687	0.832	2.554
Jul 29, 2026	4.03	4.04	3.67	3.99	-0.04	12,276,050	15,533	0.778	2.554
Jul 28, 2026	4.00	4.10	3.98	4.03	+0.00	4,732,022	13,030	1.008	2.562

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.