Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

12.17 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.87 15.22 14.41 14.41 214,628 -0.43(-2.87%)
Apr 28, 2022 15.15 15.29 14.54 14.84 762,401 -0.24(-1.59%)
Apr 27, 2022 16.17 16.29 15.00 15.08 592,002 -0.91(-5.69%)
Apr 26, 2022 16.42 16.44 15.99 15.99 227,305 -0.43(-2.62%)
Apr 25, 2022 16.83 16.83 16.01 16.42 608,798 -0.38(-2.26%)
Apr 22, 2022 17.00 17.28 16.77 16.80 247,344 -0.21(-1.23%)
Apr 21, 2022 17.40 17.80 17.01 17.01 317,827 -0.63(-3.56%)
Apr 20, 2022 17.68 18.59 17.54 17.64 148,398 -0.57(-3.14%)
Apr 19, 2022 17.40 18.21 17.10 18.21 201,388 +0.81(+4.66%)
Apr 18, 2022 18.04 18.60 17.24 17.40 563,203 -0.91(-4.97%)
Apr 14, 2022 18.82 18.82 18.21 18.31 177,440 -0.26(-1.37%)
Apr 13, 2022 19.15 19.17 18.37 18.57 311,697 -0.21(-1.10%)
Apr 12, 2022 19.20 19.65 18.74 18.77 251,009 -0.43(-2.23%)
Apr 11, 2022 19.25 20.30 19.19 19.20 208,497 -0.65(-3.27%)
Apr 08, 2022 20.20 20.60 19.71 19.85 114,124 -0.65(-3.17%)
Apr 07, 2022 19.51 20.50 18.80 20.50 303,195 +0.53(+2.65%)
Apr 06, 2022 20.00 20.32 19.50 19.97 226,436 -0.58(-2.82%)
Apr 05, 2022 20.50 20.92 19.70 20.55 413,861 -0.07(-0.34%)
Apr 04, 2022 21.30 21.62 20.51 20.62 269,457 -0.58(-2.74%)
Apr 01, 2022 21.50 21.99 20.73 21.20 387,416 +0.15(+0.71%)
Mar 31, 2022 20.60 21.08 20.45 21.05 253,732 +0.36(+1.74%)
Mar 30, 2022 20.50 21.25 19.83 20.69 393,941 -0.01(-0.05%)
Mar 29, 2022 21.00 21.40 20.05 20.70 254,200 +0.25(+1.22%)
Mar 28, 2022 20.50 21.60 19.59 20.45 271,286 -0.18(-0.87%)
Mar 25, 2022 21.80 22.21 20.19 20.63 572,416 +0.23(+1.13%)
Mar 24, 2022 19.00 20.48 19.00 20.40 304,877 +1.22(+6.36%)
Mar 23, 2022 20.00 20.25 19.00 19.18 185,229 -0.47(-2.39%)
Mar 22, 2022 19.67 20.13 19.62 19.65 136,258 -0.02(-0.10%)
Mar 21, 2022 20.00 20.50 19.15 19.67 259,066 -0.33(-1.65%)
Mar 18, 2022 18.43 20.11 18.43 20.00 201,015 +0.77(+4.00%)
Mar 17, 2022 18.00 19.59 17.93 19.23 271,587 +1.23(+6.83%)
Mar 16, 2022 17.22 18.08 17.17 18.00 233,772 +0.90(+5.26%)
Mar 15, 2022 17.45 18.48 16.99 17.10 336,664 -0.11(-0.64%)
Mar 14, 2022 18.60 18.91 17.14 17.21 553,589 -1.35(-7.27%)
Mar 11, 2022 19.60 19.75 18.25 18.56 209,498 -0.44(-2.32%)
Mar 10, 2022 18.85 19.39 18.25 19.00 353,279 +0.11(+0.58%)
Mar 09, 2022 19.00 19.67 18.51 18.89 228,184 +0.11(+0.58%)
Mar 08, 2022 18.71 19.49 18.32 18.78 438,145 +0.07(+0.35%)
Mar 07, 2022 19.12 19.70 18.57 18.71 370,320 -1.05(-5.29%)
Mar 04, 2022 19.50 19.83 19.12 19.76 308,978 +0.03(+0.15%)
Mar 03, 2022 20.00 20.31 19.49 19.73 312,971 -0.26(-1.30%)
Mar 02, 2022 20.00 20.73 19.79 19.99 289,809 -0.25(-1.24%)
Mar 01, 2022 21.00 22.00 20.01 20.24 477,564 -1.22(-5.68%)
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%)
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.