Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

8.815 -0.335 (-3.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 14.31 14.36 13.74 14.33 128,291 +0.03(+0.18%)
Aug 31, 2022 13.95 14.57 13.95 14.30 141,357 +0.06(+0.45%)
Aug 30, 2022 14.42 15.12 14.02 14.24 177,643 -0.54(-3.65%)
Aug 29, 2022 13.34 15.20 13.34 14.78 266,807 +0.43(+3.00%)
Aug 26, 2022 14.05 14.45 13.65 14.35 343,340 +0.07(+0.49%)
Aug 25, 2022 13.46 14.31 13.30 14.28 913,055 +0.84(+6.25%)
Aug 24, 2022 12.32 13.50 12.32 13.44 404,216 +1.08(+8.74%)
Aug 23, 2022 12.32 12.75 12.32 12.36 70,563 +0.05(+0.41%)
Aug 22, 2022 12.35 12.75 12.01 12.31 168,145 -0.53(-4.13%)
Aug 19, 2022 12.26 13.25 12.26 12.84 117,854 -0.23(-1.76%)
Aug 18, 2022 12.80 13.17 12.76 13.07 215,051 +0.26(+2.03%)
Aug 17, 2022 13.08 13.27 12.80 12.81 248,475 -0.38(-2.88%)
Aug 16, 2022 13.00 13.30 12.42 13.19 206,137 +0.11(+0.84%)
Aug 15, 2022 12.91 13.11 12.80 13.08 308,669 -0.07(-0.53%)
Aug 12, 2022 12.92 13.20 12.83 13.15 121,313 +0.16(+1.23%)
Aug 11, 2022 13.15 13.25 12.83 12.99 476,717 +0.07(+0.54%)
Aug 10, 2022 13.00 13.53 12.67 12.92 292,208 -0.36(-2.71%)
Aug 09, 2022 13.60 13.65 12.80 13.28 146,076 +0.17(+1.30%)
Aug 08, 2022 13.94 13.94 13.07 13.11 245,317 -0.01(-0.08%)
Aug 05, 2022 12.51 13.22 12.48 13.12 196,738 +0.61(+4.88%)
Aug 04, 2022 13.44 13.57 12.51 12.51 174,603 -0.79(-5.94%)
Aug 03, 2022 13.26 13.63 13.16 13.30 114,444 -0.15(-1.12%)
Aug 02, 2022 12.43 13.58 12.43 13.45 243,980 +0.77(+6.07%)
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.