Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (OP: TCNNF )

12.40 +0.14 (+1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.080 8.250 7.790 8.080 92,900 -0.34(-4.07%)
Dec 28, 2018 6.867 8.423 6.867 8.423 120,500 +1.41(+20.07%)
Dec 27, 2018 7.228 7.326 6.900 7.015 51,596 -0.11(-1.48%)
Dec 26, 2018 7.074 7.480 6.900 7.120 29,103 +0.14(+2.01%)
Dec 24, 2018 7.190 7.400 6.884 6.980 74,100 -0.09(-1.22%)
Dec 21, 2018 7.500 7.526 6.683 7.066 118,500 -0.42(-5.66%)
Dec 20, 2018 7.495 7.572 7.080 7.490 95,689 -0.09(-1.22%)
Dec 19, 2018 7.810 8.080 7.583 7.583 25,929 -0.21(-2.70%)
Dec 18, 2018 7.490 8.000 7.490 7.793 52,761 -0.01(-0.09%)
Dec 17, 2018 7.790 8.000 7.580 7.800 50,771 -0.05(-0.61%)
Dec 14, 2018 7.900 8.238 7.590 7.848 57,400 -0.03(-0.32%)
Dec 13, 2018 8.500 8.519 7.827 7.873 69,139 -0.48(-5.71%)
Dec 12, 2018 8.436 8.510 8.200 8.350 74,691 +0.15(+1.83%)
Dec 11, 2018 7.968 8.350 7.900 8.200 118,275 +0.40(+5.12%)
Dec 10, 2018 8.231 8.530 7.800 7.801 138,308 -0.40(-4.87%)
Dec 07, 2018 8.800 8.981 8.197 8.200 163,600 -0.29(-3.45%)
Dec 06, 2018 7.686 8.600 7.686 8.493 241,322 -0.03(-0.39%)
Dec 04, 2018 9.470 9.900 8.421 8.527 202,900 -0.88(-9.39%)
Dec 03, 2018 10.77 10.77 9.190 9.410 149,217 -0.55(-5.54%)
Nov 30, 2018 10.24 10.25 9.750 9.962 83,000 -0.26(-2.57%)
Nov 29, 2018 9.610 10.50 9.450 10.23 105,883 +0.43(+4.34%)
Nov 28, 2018 9.390 10.19 9.350 9.800 133,059 +0.30(+3.16%)
Nov 27, 2018 10.30 10.40 9.440 9.500 116,383 -0.50(-5.00%)
Nov 26, 2018 10.77 11.23 10.00 10.00 76,828 -0.87(-8.00%)
Nov 23, 2018 9.927 10.87 9.900 10.87 58,700 +1.16(+11.97%)
Nov 21, 2018 9.708 9.708 9.708 0 +0.15(+1.57%)
Nov 20, 2018 10.50 10.50 9.558 9.558 155,042 -1.38(-12.62%)
Nov 19, 2018 14.44 14.44 10.65 10.94 139,775 -1.46(-11.80%)
Nov 16, 2018 11.99 12.73 11.89 12.40 149,400 +0.80(+6.88%)
Nov 15, 2018 10.34 11.85 10.34 11.60 54,369 +1.39(+13.65%)
Nov 14, 2018 10.74 11.07 10.20 10.21 67,556 -0.86(-7.77%)
Nov 13, 2018 11.45 11.50 10.77 11.07 71,504 -0.32(-2.77%)
Nov 12, 2018 11.91 11.91 11.14 11.39 69,219 -0.52(-4.38%)
Nov 09, 2018 14.46 14.46 11.75 11.91 100,500 -1.07(-8.27%)
Nov 08, 2018 12.71 13.99 12.60 12.98 162,357 +0.82(+6.72%)
Nov 07, 2018 11.83 12.45 9.810 12.16 204,788 -0.08(-0.63%)
Nov 06, 2018 12.29 12.60 11.00 12.24 163,167 +0.19(+1.55%)
Nov 05, 2018 16.35 16.35 10.78 12.05 163,478 +1.27(+11.81%)
Nov 02, 2018 10.81 11.30 10.13 10.78 92,000 +0.31(+3.01%)
Nov 01, 2018 9.762 10.65 9.075 10.46 57,102 +1.26(+13.74%)
Oct 31, 2018 8.593 10.20 8.250 9.200 70,130 +1.10(+13.58%)
Oct 30, 2018 8.149 9.000 7.890 8.100 70,808 -0.42(-4.93%)
Oct 29, 2018 10.10 10.82 8.000 8.520 161,609 -1.50(-14.99%)
Oct 26, 2018 9.916 10.29 9.855 10.02 77,400 -0.27(-2.60%)
Oct 25, 2018 10.13 10.34 9.900 10.29 41,430 +0.19(+1.88%)
Oct 24, 2018 11.06 11.50 9.750 10.10 74,427 -0.75(-6.91%)
Oct 23, 2018 11.76 11.76 9.473 10.85 129,768 -0.35(-3.12%)
Oct 22, 2018 13.19 13.36 11.15 11.20 141,883 -1.65(-12.84%)
Oct 19, 2018 13.45 13.96 12.65 12.85 68,200 -0.23(-1.74%)
Oct 18, 2018 13.35 13.61 12.90 13.08 62,913 +0.02(+0.17%)
Oct 17, 2018 12.00 13.69 9.000 13.06 119,960 -0.78(-5.66%)
Oct 16, 2018 14.48 14.64 13.40 13.84 162,019 -0.63(-4.39%)
Oct 15, 2018 14.33 14.60 13.92 14.47 173,184 +0.27(+1.88%)
Oct 12, 2018 13.99 21.00 13.60 14.21 112,800 +0.43(+3.14%)
Oct 11, 2018 13.50 14.12 13.02 13.78 105,658 +0.43(+3.19%)
Oct 10, 2018 14.02 15.49 12.28 13.35 176,529 -0.97(-6.76%)
Oct 09, 2018 14.94 15.47 13.74 14.32 336,808 -0.27(-1.87%)
Oct 08, 2018 13.99 15.60 13.99 14.59 29,234 +0.69(+4.96%)
Oct 05, 2018 13.55 15.60 13.54 13.90 200,200 -0.04(-0.27%)
Oct 04, 2018 15.15 16.23 13.55 13.94 315,575 -1.64(-10.50%)
Oct 03, 2018 18.59 18.59 14.44 15.57 346,292 -1.70(-9.82%)
Oct 02, 2018 15.38 17.79 15.33 17.27 334,620 +2.42(+16.32%)
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.