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

Trulieve Cannabis Corp (OP: TCNNF )

10.57 +0.39 (+3.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 12.21 13.05 12.21 12.89 207,539 -0.07(-0.54%)
Nov 29, 2022 12.18 13.07 12.17 12.96 304,589 -0.03(-0.23%)
Nov 28, 2022 12.96 13.20 12.69 12.99 231,265 -0.04(-0.27%)
Nov 25, 2022 12.97 13.20 12.78 13.03 196,024 +0.03(+0.19%)
Nov 23, 2022 11.31 13.01 11.31 13.00 432,637 +0.82(+6.73%)
Nov 22, 2022 11.98 12.25 11.96 12.18 92,251 +0.08(+0.66%)
Nov 21, 2022 12.70 12.70 11.93 12.10 155,391 -0.60(-4.72%)
Nov 18, 2022 12.40 12.86 12.06 12.70 254,133 -0.20(-1.55%)
Nov 17, 2022 12.22 12.91 12.21 12.90 196,228 -0.05(-0.39%)
Nov 16, 2022 12.50 13.00 12.03 12.95 309,090 +0.45(+3.60%)
Nov 15, 2022 11.30 12.50 11.30 12.50 449,567 +1.28(+11.41%)
Nov 14, 2022 11.12 12.00 11.02 11.22 444,842 +0.14(+1.26%)
Nov 11, 2022 10.57 11.46 10.57 11.08 363,376 -0.08(-0.72%)
Nov 10, 2022 11.20 11.82 11.00 11.16 551,504 -0.29(-2.53%)
Nov 09, 2022 11.10 11.70 10.69 11.45 527,248 +0.55(+5.05%)
Nov 08, 2022 10.59 11.00 10.48 10.90 229,911 +0.31(+2.94%)
Nov 07, 2022 10.95 11.40 10.43 10.59 187,668 -0.42(-3.82%)
Nov 04, 2022 11.50 11.50 11.00 11.01 191,272 -0.01(-0.09%)
Nov 03, 2022 11.00 11.33 10.55 11.02 143,416 +0.01(+0.09%)
Nov 02, 2022 11.12 11.53 10.87 11.01 175,075 -0.37(-3.25%)
Nov 01, 2022 11.23 11.70 11.10 11.38 130,766 -0.27(-2.32%)
Oct 31, 2022 10.80 11.91 10.42 11.65 543,502 +0.85(+7.87%)
Oct 28, 2022 10.49 10.80 10.49 10.80 196,937 +0.14(+1.31%)
Oct 27, 2022 10.38 10.95 10.35 10.66 179,172 -0.31(-2.87%)
Oct 26, 2022 10.55 11.50 10.55 10.97 146,983 -0.04(-0.32%)
Oct 25, 2022 10.26 11.70 10.26 11.01 197,751 +0.11(+1.01%)
Oct 24, 2022 11.75 11.75 10.87 10.90 83,875 -0.36(-3.20%)
Oct 21, 2022 11.11 11.64 11.00 11.26 133,096 -0.07(-0.60%)
Oct 20, 2022 10.60 11.40 10.51 11.33 263,401 +0.68(+6.37%)
Oct 19, 2022 9.950 11.37 9.950 10.65 241,253 +0.17(+1.62%)
Oct 18, 2022 10.25 10.70 10.20 10.48 268,054 +0.32(+3.19%)
Oct 17, 2022 9.760 10.28 9.500 10.16 247,025 +0.44(+4.48%)
Oct 14, 2022 10.00 10.45 9.650 9.720 286,528 -0.38(-3.76%)
Oct 13, 2022 9.610 10.40 9.500 10.10 351,960 +0.08(+0.80%)
Oct 12, 2022 10.00 10.84 10.00 10.02 293,104 -1.05(-9.49%)
Oct 11, 2022 11.48 11.60 10.25 11.07 760,659 -0.80(-6.74%)
Oct 10, 2022 12.15 12.45 11.01 11.87 508,589 -0.22(-1.82%)
Oct 07, 2022 12.80 13.50 11.81 12.09 1,764,219 +0.10(+0.83%)
Oct 06, 2022 8.660 12.24 8.510 11.99 1,104,720 +3.18(+36.02%)
Oct 05, 2022 8.920 9.100 8.600 8.815 211,101 -0.34(-3.66%)
Oct 04, 2022 8.680 9.250 8.680 9.150 273,062 +0.47(+5.41%)
Oct 03, 2022 8.520 8.960 8.520 8.680 225,246 +0.18(+2.12%)
Sep 30, 2022 8.650 8.930 8.460 8.500 180,635 -0.16(-1.85%)
Sep 29, 2022 8.580 9.230 8.580 8.660 244,388 -0.49(-5.36%)
Sep 28, 2022 8.295 9.280 8.290 9.150 261,794 +0.47(+5.41%)
Sep 27, 2022 9.180 9.180 8.400 8.680 423,053 -0.19(-2.14%)
Sep 26, 2022 9.300 9.620 8.870 8.870 332,715 -0.37(-4.00%)
Sep 23, 2022 9.870 10.10 9.200 9.240 414,225 -0.63(-6.38%)
Sep 22, 2022 10.40 10.54 9.850 9.870 275,107 -0.57(-5.47%)
Sep 21, 2022 10.27 10.77 10.27 10.44 258,648 +0.09(+0.88%)
Sep 20, 2022 10.79 11.01 10.33 10.35 253,926 -0.44(-4.08%)
Sep 19, 2022 11.10 11.27 10.75 10.79 304,234 -0.46(-4.09%)
Sep 16, 2022 11.59 11.63 11.14 11.25 157,883 -0.45(-3.85%)
Sep 15, 2022 11.76 12.22 11.66 11.70 169,155 -0.14(-1.18%)
Sep 14, 2022 12.00 12.20 11.79 11.84 159,359 -0.23(-1.91%)
Sep 13, 2022 12.50 12.67 12.05 12.07 230,865 -0.71(-5.56%)
Sep 12, 2022 12.83 13.52 12.57 12.78 413,402 -0.74(-5.47%)
Sep 09, 2022 14.14 14.14 12.80 13.52 116,955 +0.06(+0.45%)
Sep 08, 2022 13.25 13.46 13.05 13.46 116,869 +0.08(+0.60%)
Sep 07, 2022 14.00 14.00 13.20 13.38 87,516 -0.23(-1.69%)
Sep 06, 2022 14.52 14.53 13.55 13.61 130,961 -0.82(-5.68%)
Sep 02, 2022 14.35 14.90 14.14 14.43 97,034 +0.10(+0.70%)
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.