Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

11.28 -0.72 (-5.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 11.88 12.08 10.55 11.28 730,927 -0.72(-5.97%)
Apr 11, 2024 12.10 12.39 11.57 11.99 307,745 -0.11(-0.90%)
Apr 10, 2024 12.42 12.66 12.00 12.10 175,037 -0.37(-2.97%)
Apr 09, 2024 12.00 12.79 11.84 12.47 390,630 +0.21(+1.71%)
Apr 08, 2024 11.82 12.83 11.82 12.26 259,310 -0.34(-2.70%)
Apr 05, 2024 12.18 12.87 11.65 12.60 447,891 +1.05(+9.09%)
Apr 04, 2024 13.20 13.75 11.45 11.55 1,203,187 -1.50(-11.49%)
Apr 03, 2024 12.75 13.10 11.98 13.05 596,976 +0.65(+5.24%)
Apr 02, 2024 12.94 13.20 12.15 12.40 1,370,131 -0.14(-1.12%)
Apr 01, 2024 12.41 13.10 12.29 12.54 590,204 +0.14(+1.13%)
Mar 28, 2024 12.10 12.80 11.52 12.40 428,974 +0.23(+1.89%)
Mar 27, 2024 11.50 12.84 11.20 12.17 368,761 +0.66(+5.73%)
Mar 26, 2024 11.11 11.84 11.08 11.51 255,837 +0.22(+1.95%)
Mar 25, 2024 12.06 12.06 11.03 11.29 599,175 -0.56(-4.73%)
Mar 22, 2024 12.00 12.44 11.72 11.85 404,530 -0.15(-1.25%)
Mar 21, 2024 11.16 12.30 11.01 12.00 460,432 +0.88(+7.96%)
Mar 20, 2024 11.43 11.57 11.06 11.12 233,503 -0.29(-2.59%)
Mar 19, 2024 11.94 12.08 11.40 11.41 579,120 -0.49(-4.12%)
Mar 18, 2024 11.00 11.96 11.00 11.90 540,999 +0.99(+9.07%)
Mar 15, 2024 9.880 11.88 9.760 10.91 756,088 +1.15(+11.78%)
Mar 14, 2024 9.870 9.880 9.630 9.760 180,252 +0.07(+0.72%)
Mar 13, 2024 9.200 10.00 9.175 9.690 234,045 +0.49(+5.33%)
Mar 12, 2024 9.310 9.500 9.100 9.200 210,231 -0.11(-1.18%)
Mar 11, 2024 10.04 10.11 9.250 9.310 299,066 -0.69(-6.90%)
Mar 08, 2024 9.525 10.10 9.360 10.00 401,293 +0.55(+5.82%)
Mar 07, 2024 9.525 9.736 9.000 9.450 484,320 -0.10(-1.05%)
Mar 06, 2024 10.06 10.44 9.450 9.550 495,607 -0.50(-4.98%)
Mar 05, 2024 9.870 10.64 9.750 10.05 399,360 -0.12(-1.18%)
Mar 04, 2024 10.49 10.73 10.10 10.17 278,915 -0.22(-2.12%)
Mar 01, 2024 9.770 10.50 9.500 10.39 538,843 +0.71(+7.33%)
Feb 29, 2024 9.940 10.62 9.636 9.680 444,476 -0.12(-1.22%)
Feb 28, 2024 9.650 10.21 9.650 9.800 246,895 +0.05(+0.51%)
Feb 27, 2024 10.00 10.17 9.600 9.750 182,462 -0.24(-2.41%)
Feb 26, 2024 10.25 10.50 9.540 9.991 671,447 -0.38(-3.66%)
Feb 23, 2024 9.280 10.40 9.260 10.37 821,799 +1.06(+11.39%)
Feb 22, 2024 9.000 9.410 8.810 9.310 502,362 +0.41(+4.61%)
Feb 21, 2024 8.678 8.980 8.530 8.900 338,908 +0.22(+2.53%)
Feb 20, 2024 8.550 8.800 8.300 8.680 321,840 +0.13(+1.52%)
Feb 16, 2024 8.555 8.660 8.142 8.550 520,498 -0.10(-1.16%)
Feb 15, 2024 8.280 9.050 8.280 8.650 689,874 +0.27(+3.22%)
Feb 14, 2024 8.620 8.710 8.030 8.380 687,517 -0.16(-1.87%)
Feb 13, 2024 8.350 8.640 8.050 8.540 838,953 -0.10(-1.16%)
Feb 12, 2024 9.600 9.960 8.500 8.640 1,218,046 -1.31(-13.17%)
Feb 09, 2024 10.30 10.82 9.750 9.950 514,769 -0.50(-4.78%)
Feb 08, 2024 11.00 11.00 9.450 10.45 1,386,683 -0.52(-4.74%)
Feb 07, 2024 11.96 11.96 10.96 10.97 475,798 -0.67(-5.76%)
Feb 06, 2024 10.76 11.82 10.69 11.64 757,322 +0.73(+6.69%)
Feb 05, 2024 11.15 11.37 10.50 10.91 627,870 -0.12(-1.09%)
Feb 02, 2024 10.46 11.86 10.01 11.03 3,785,022 +0.42(+3.96%)
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.