Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

12.40 +0.23 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.00 22.05 20.50 21.46 233,125 +0.35(+1.66%)
Feb 25, 2022 21.50 22.65 21.06 21.11 789,064 -0.37(-1.72%)
Feb 24, 2022 20.50 21.97 19.90 21.48 471,765 -0.12(-0.56%)
Feb 23, 2022 22.66 23.00 21.60 21.60 246,539 -0.94(-4.17%)
Feb 22, 2022 22.80 23.44 22.20 22.54 464,834 -1.18(-4.97%)
Feb 18, 2022 23.72 0 -0.93(-3.77%)
Feb 17, 2022 25.66 25.72 24.26 24.65 648,562 -1.18(-4.57%)
Feb 16, 2022 25.66 26.48 25.31 25.83 309,152 -0.27(-1.03%)
Feb 15, 2022 26.50 26.75 25.41 26.10 620,637 -0.09(-0.34%)
Feb 14, 2022 26.23 27.08 25.89 26.19 379,721 -0.08(-0.30%)
Feb 11, 2022 25.90 27.27 24.83 26.27 550,297 +0.31(+1.19%)
Feb 10, 2022 25.25 27.24 24.87 25.96 876,439 +0.71(+2.81%)
Feb 09, 2022 23.50 25.27 23.34 25.25 555,531 +2.00(+8.60%)
Feb 08, 2022 23.18 23.53 22.25 23.25 320,504 +0.55(+2.42%)
Feb 07, 2022 22.00 23.14 21.81 22.70 448,616 +0.70(+3.18%)
Feb 04, 2022 20.50 23.18 19.54 22.00 656,460 +1.50(+7.32%)
Feb 03, 2022 21.11 20.41 20.50 255,191 -1.07(-4.96%)
Feb 02, 2022 22.16 22.87 21.45 21.57 332,998 -0.40(-1.82%)
Feb 01, 2022 20.42 22.00 19.80 21.97 419,406 +2.27(+11.52%)
Jan 31, 2022 18.70 20.46 19.70 622,094 +1.06(+5.69%)
Jan 28, 2022 18.88 19.77 18.50 18.64 765,550 -0.38(-1.98%)
Jan 27, 2022 19.75 20.27 18.95 19.02 943,093 -0.48(-2.48%)
Jan 26, 2022 20.50 21.19 19.23 19.50 688,535 -0.50(-2.50%)
Jan 25, 2022 20.95 21.24 19.84 20.00 503,785 -1.04(-4.94%)
Jan 24, 2022 20.20 21.23 18.46 21.04 1,663,274 +0.10(+0.47%)
Jan 21, 2022 22.25 22.48 20.94 20.94 678,437 -1.61(-7.14%)
Jan 20, 2022 24.90 24.90 22.46 22.55 604,906 -1.35(-5.65%)
Jan 19, 2022 24.65 24.96 23.86 23.90 327,431 -0.75(-3.04%)
Jan 18, 2022 24.17 25.58 24.10 24.65 264,534 -0.75(-2.95%)
Jan 14, 2022 25.40 0 +0.38(+1.51%)
Jan 13, 2022 25.51 25.92 25.00 25.02 216,025 -0.42(-1.64%)
Jan 12, 2022 25.42 25.86 25.00 25.44 180,129 +0.17(+0.68%)
Jan 11, 2022 25.50 26.50 24.94 25.27 268,589 -0.05(-0.21%)
Jan 10, 2022 25.50 25.79 24.82 25.32 332,202 +0.03(+0.12%)
Jan 07, 2022 24.40 25.48 24.20 25.29 242,014 +1.14(+4.72%)
Jan 06, 2022 24.02 24.83 23.85 24.15 368,244 -0.33(-1.35%)
Jan 05, 2022 25.35 25.72 23.85 24.48 654,197 -0.93(-3.66%)
Jan 04, 2022 26.68 26.70 25.41 25.41 363,775 -1.30(-4.87%)
Jan 03, 2022 26.33 27.43 26.01 26.71 308,881 +0.70(+2.69%)
Dec 31, 2021 26.00 26.41 25.75 26.01 324,020 -0.20(-0.76%)
Dec 30, 2021 26.89 26.98 25.98 26.21 336,356 -0.31(-1.17%)
Dec 29, 2021 26.00 26.80 25.18 26.52 294,785 +0.59(+2.28%)
Dec 28, 2021 26.90 26.99 25.00 25.93 271,587 -0.87(-3.25%)
Dec 27, 2021 26.80 27.02 26.60 26.80 174,537 +0.00(+0.00%)
Dec 23, 2021 25.25 26.93 24.71 26.80 511,568 +1.55(+6.14%)
Dec 22, 2021 23.14 25.61 23.10 25.25 469,486 +1.72(+7.31%)
Dec 21, 2021 23.38 24.40 23.10 23.53 233,946 +0.15(+0.64%)
Dec 20, 2021 23.82 24.00 23.23 23.38 384,818 -0.64(-2.66%)
Dec 17, 2021 25.00 25.00 23.94 24.02 398,165 -0.46(-1.88%)
Dec 16, 2021 23.99 25.90 23.99 24.48 220,204 -0.02(-0.08%)
Dec 15, 2021 24.05 24.54 23.50 24.50 494,491 +0.45(+1.87%)
Dec 14, 2021 24.45 24.45 23.53 24.05 599,016 -0.40(-1.64%)
Dec 13, 2021 25.36 25.45 24.03 24.45 458,517 -0.88(-3.47%)
Dec 10, 2021 25.50 26.05 24.98 25.33 295,779 -0.17(-0.67%)
Dec 09, 2021 27.00 27.00 24.56 25.50 262,460 -0.75(-2.86%)
Dec 08, 2021 24.65 26.44 24.45 26.25 479,081 +1.38(+5.55%)
Dec 07, 2021 25.57 26.68 24.86 24.87 475,259 -0.13(-0.52%)
Dec 06, 2021 24.89 27.58 24.89 25.00 462,431 -1.45(-5.48%)
Dec 03, 2021 26.35 28.00 25.75 26.45 478,409 +0.27(+1.03%)
Dec 02, 2021 25.03 27.03 25.03 26.18 533,172 +0.09(+0.34%)
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.