Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

12.47 +0.30 (+2.47%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.050 4.500 3.900 4.500 280,494 +0.51(+12.81%)
Oct 30, 2023 3.790 4.100 3.790 3.989 433,025 +0.14(+3.61%)
Oct 27, 2023 3.925 4.030 3.790 3.850 399,030 +0.00(+0.00%)
Oct 26, 2023 4.220 4.340 3.830 3.850 536,402 -0.40(-9.41%)
Oct 25, 2023 4.440 4.590 4.160 4.250 326,786 -0.32(-7.00%)
Oct 24, 2023 4.710 4.850 4.450 4.570 370,728 -0.15(-3.18%)
Oct 23, 2023 4.900 5.100 4.700 4.720 1,323,195 -0.28(-5.60%)
Oct 20, 2023 4.910 5.080 4.756 5.000 188,146 +0.01(+0.20%)
Oct 19, 2023 5.050 5.140 4.899 4.990 183,847 -0.05(-0.99%)
Oct 18, 2023 5.010 5.470 4.870 5.040 421,434 -0.20(-3.82%)
Oct 17, 2023 5.010 5.500 4.910 5.240 479,947 +0.19(+3.76%)
Oct 16, 2023 4.990 5.180 4.900 5.050 430,293 +0.01(+0.30%)
Oct 13, 2023 5.000 5.360 4.910 5.035 525,949 +0.04(+0.70%)
Oct 12, 2023 5.090 5.340 4.950 5.000 180,467 -0.17(-3.29%)
Oct 11, 2023 4.940 5.210 4.880 5.170 691,082 +0.12(+2.38%)
Oct 10, 2023 5.080 5.244 5.030 5.050 108,749 -0.03(-0.59%)
Oct 09, 2023 5.000 5.480 4.870 5.080 188,125 -0.07(-1.36%)
Oct 06, 2023 4.950 5.330 4.867 5.150 258,710 +0.14(+2.79%)
Oct 05, 2023 5.410 5.430 4.990 5.010 529,961 -0.37(-6.88%)
Oct 04, 2023 5.720 5.890 5.300 5.380 518,664 -0.43(-7.40%)
Oct 03, 2023 6.070 6.095 5.810 5.810 279,478 -0.36(-5.83%)
Oct 02, 2023 6.110 6.270 6.010 6.170 559,931 +0.08(+1.31%)
Sep 29, 2023 6.183 6.400 6.050 6.090 247,786 -0.12(-1.93%)
Sep 28, 2023 6.500 6.610 6.030 6.210 300,171 -0.15(-2.36%)
Sep 27, 2023 6.820 7.260 6.360 6.360 470,233 -0.38(-5.64%)
Sep 26, 2023 6.150 6.790 6.150 6.740 296,865 +0.47(+7.50%)
Sep 25, 2023 6.300 6.465 6.270 6.270 385,855 +0.08(+1.29%)
Sep 22, 2023 6.020 6.360 6.020 6.190 260,966 +0.07(+1.14%)
Sep 21, 2023 6.420 6.500 6.030 6.120 501,061 -0.46(-6.99%)
Sep 20, 2023 6.341 6.830 6.341 6.580 257,756 +0.22(+3.54%)
Sep 19, 2023 6.940 7.250 6.320 6.355 537,539 -0.89(-12.34%)
Sep 18, 2023 7.500 7.500 6.898 7.250 478,090 -0.20(-2.68%)
Sep 15, 2023 7.490 7.800 7.370 7.450 840,118 +0.35(+4.93%)
Sep 14, 2023 6.530 7.180 6.530 7.100 392,337 +0.55(+8.45%)
Sep 13, 2023 6.650 7.065 6.350 6.547 401,866 -0.23(-3.44%)
Sep 12, 2023 7.000 7.140 6.400 6.780 667,988 -0.42(-5.83%)
Sep 11, 2023 6.500 7.230 6.290 7.200 729,214 +0.75(+11.63%)
Sep 08, 2023 6.220 7.058 6.020 6.450 1,024,350 +0.23(+3.70%)
Sep 07, 2023 6.200 6.450 5.630 6.220 689,186 +0.02(+0.32%)
Sep 06, 2023 6.750 6.900 6.180 6.200 1,056,212 -0.25(-3.88%)
Sep 05, 2023 5.890 6.660 5.750 6.450 944,402 +0.67(+11.55%)
Sep 01, 2023 5.800 6.008 5.330 5.782 1,070,334 +0.09(+1.62%)
Aug 31, 2023 4.650 5.880 4.590 5.690 2,079,707 +1.30(+29.61%)
Aug 30, 2023 3.516 4.500 3.480 4.390 1,561,510 +0.86(+24.36%)
Aug 29, 2023 3.430 3.620 3.430 3.530 275,776 +0.08(+2.32%)
Aug 28, 2023 3.528 3.560 3.420 3.450 356,515 -0.11(-3.09%)
Aug 25, 2023 3.530 3.600 3.520 3.560 147,943 +0.03(+0.85%)
Aug 24, 2023 3.720 3.750 3.517 3.530 363,631 -0.20(-5.36%)
Aug 23, 2023 3.720 3.745 3.690 3.730 266,585 -0.01(-0.27%)
Aug 22, 2023 3.770 3.840 3.720 3.740 162,963 -0.03(-0.89%)
Aug 21, 2023 3.880 3.920 3.732 3.773 192,485 -0.11(-2.75%)
Aug 18, 2023 3.750 3.920 3.710 3.880 185,788 +0.10(+2.65%)
Aug 17, 2023 3.786 3.840 3.750 3.780 258,065 -0.01(-0.26%)
Aug 16, 2023 3.810 3.880 3.770 3.790 174,824 -0.03(-0.79%)
Aug 15, 2023 3.930 3.950 3.800 3.820 293,102 -0.12(-3.05%)
Aug 14, 2023 4.000 4.050 3.940 3.940 201,177 -0.11(-2.72%)
Aug 11, 2023 4.100 4.160 3.970 4.050 242,828 -0.09(-2.17%)
Aug 10, 2023 4.141 4.280 4.010 4.140 210,535 -0.06(-1.43%)
Aug 09, 2023 4.230 4.260 4.000 4.200 426,087 -0.02(-0.59%)
Aug 08, 2023 4.020 4.250 4.000 4.225 265,181 +0.22(+5.49%)
Aug 07, 2023 4.070 4.150 4.000 4.005 157,100 -0.07(-1.60%)
Aug 04, 2023 4.010 4.090 3.990 4.070 121,636 +0.01(+0.25%)
Aug 03, 2023 4.100 4.160 4.020 4.060 172,556 -0.04(-0.98%)
Aug 02, 2023 4.140 4.220 4.050 4.100 97,513 -0.06(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.