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

Trulieve Cannabis Corp (OP: TCNNF )

10.86 +0.22 (+2.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Oct 31, 2019 10.20 10.37 9.900 10.19 149,606 +0.02(+0.16%)
Oct 30, 2019 9.890 10.20 9.700 10.17 191,496 +0.30(+3.08%)
Oct 29, 2019 10.09 10.18 9.569 9.870 343,809 -0.40(-3.90%)
Oct 28, 2019 10.05 10.45 10.05 10.27 118,499 +0.13(+1.28%)
Oct 25, 2019 10.11 10.33 10.05 10.14 140,800 +0.03(+0.31%)
Oct 24, 2019 10.23 10.28 9.880 10.11 80,023 +0.01(+0.10%)
Oct 23, 2019 9.860 10.25 9.850 10.10 84,343 +0.10(+1.00%)
Oct 22, 2019 10.29 10.29 9.830 10.00 102,447 -0.10(-0.99%)
Oct 21, 2019 9.920 10.47 9.900 10.10 159,756 +0.02(+0.20%)
Oct 18, 2019 10.39 10.40 10.06 10.08 92,900 -0.22(-2.14%)
Oct 17, 2019 10.43 10.47 10.10 10.30 178,742 +0.19(+1.88%)
Oct 16, 2019 9.970 10.31 9.670 10.11 225,158 +0.06(+0.60%)
Oct 15, 2019 9.650 10.30 9.580 10.05 269,906 +0.48(+5.02%)
Oct 14, 2019 9.570 9.750 9.510 9.570 146,149 +0.01(+0.08%)
Oct 11, 2019 9.250 9.715 9.195 9.563 179,800 +0.22(+2.33%)
Oct 10, 2019 9.650 9.650 9.000 9.345 196,956 -0.12(-1.32%)
Oct 09, 2019 9.100 9.540 9.100 9.470 106,947 +0.00(+0.00%)
Oct 08, 2019 9.238 9.700 9.033 9.470 215,700 +0.07(+0.74%)
Oct 07, 2019 9.559 9.700 9.050 9.400 178,791 -0.04(-0.42%)
Oct 04, 2019 9.190 9.620 9.190 9.440 279,200 +0.22(+2.39%)
Oct 03, 2019 8.960 9.310 8.560 9.220 289,931 +0.61(+7.08%)
Oct 02, 2019 8.100 8.750 7.814 8.610 377,253 +0.49(+6.03%)
Oct 01, 2019 8.230 8.230 7.950 8.120 176,258 -0.08(-0.98%)
Sep 30, 2019 8.463 8.640 7.920 8.200 278,979 -0.15(-1.77%)
Sep 27, 2019 7.980 8.394 7.910 8.348 195,300 +0.10(+1.18%)
Sep 26, 2019 8.266 8.530 8.190 8.250 164,211 +0.22(+2.74%)
Sep 25, 2019 8.420 8.426 7.945 8.030 298,188 -0.24(-2.90%)
Sep 24, 2019 8.515 8.800 8.230 8.270 334,103 -0.52(-5.92%)
Sep 23, 2019 8.390 8.980 8.390 8.790 82,941 +0.20(+2.33%)
Sep 20, 2019 8.840 8.840 8.480 8.590 142,200 -0.04(-0.46%)
Sep 19, 2019 8.570 9.020 8.500 8.630 184,994 -0.04(-0.46%)
Sep 18, 2019 8.695 8.850 8.498 8.670 223,542 -0.06(-0.70%)
Sep 17, 2019 9.240 9.380 8.674 8.731 380,609 -0.50(-5.46%)
Sep 16, 2019 9.830 9.830 9.160 9.235 250,420 -0.21(-2.27%)
Sep 13, 2019 9.286 9.700 9.250 9.450 357,400 +0.25(+2.71%)
Sep 12, 2019 9.330 9.490 9.056 9.200 375,253 -0.13(-1.39%)
Sep 11, 2019 8.753 9.469 8.550 9.330 519,085 +0.83(+9.76%)
Sep 10, 2019 8.280 8.900 8.250 8.500 455,947 +0.19(+2.29%)
Sep 09, 2019 8.370 8.608 8.080 8.310 288,857 -0.01(-0.18%)
Sep 06, 2019 8.220 8.405 7.990 8.325 361,500 +0.31(+3.88%)
Sep 05, 2019 8.050 8.240 7.850 8.014 400,650 -0.00(-0.02%)
Sep 04, 2019 8.520 8.520 7.810 8.015 456,124 -0.24(-2.94%)
Sep 03, 2019 7.950 8.340 7.920 8.258 432,542 +0.41(+5.20%)
Aug 30, 2019 8.100 8.100 7.760 7.850 193,400 +0.05(+0.64%)
Aug 29, 2019 8.150 8.200 7.800 7.800 198,690 -0.20(-2.50%)
Aug 28, 2019 7.700 8.200 7.460 8.000 294,293 +0.24(+3.09%)
Aug 27, 2019 8.003 8.003 7.570 7.760 195,217 -0.23(-2.89%)
Aug 26, 2019 8.295 8.295 7.800 7.991 245,431 -0.11(-1.35%)
Aug 23, 2019 8.408 8.600 8.050 8.100 254,400 -0.34(-4.03%)
Aug 22, 2019 8.110 8.600 8.110 8.440 344,733 +0.23(+2.83%)
Aug 21, 2019 8.300 8.550 7.995 8.207 351,324 -0.06(-0.76%)
Aug 20, 2019 8.500 8.660 7.700 8.270 749,630 -0.09(-1.08%)
Aug 19, 2019 9.280 9.390 8.310 8.360 532,568 -0.81(-8.86%)
Aug 16, 2019 9.470 9.660 9.000 9.172 304,300 -0.30(-3.14%)
Aug 15, 2019 10.00 10.00 8.890 9.470 488,263 -0.18(-1.87%)
Aug 14, 2019 9.670 9.900 9.250 9.650 302,182 -0.14(-1.47%)
Aug 13, 2019 8.990 10.00 8.990 9.794 303,939 +0.70(+7.74%)
Aug 12, 2019 9.175 9.407 9.050 9.090 240,867 -0.17(-1.84%)
Aug 09, 2019 9.600 9.925 9.050 9.261 335,100 -0.37(-3.83%)
Aug 08, 2019 10.50 10.67 9.575 9.630 436,112 -0.82(-7.89%)
Aug 07, 2019 10.71 10.71 10.25 10.45 114,705 -0.27(-2.54%)
Aug 06, 2019 10.47 10.80 10.13 10.73 161,680 +0.55(+5.38%)
Aug 05, 2019 10.35 11.63 9.660 10.18 115,721 -0.23(-2.21%)
Aug 02, 2019 9.890 10.42 9.890 10.41 68,200 +0.41(+4.10%)
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.