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 (%)
Mar 29, 2019 13.65 13.78 13.05 13.18 141,900 -0.47(-3.45%)
Mar 28, 2019 13.19 13.79 12.74 13.65 237,766 +0.46(+3.49%)
Mar 27, 2019 12.64 13.26 11.98 13.19 428,079 +0.55(+4.35%)
Mar 26, 2019 12.92 12.92 12.48 12.64 122,208 -0.12(-0.96%)
Mar 25, 2019 13.11 13.39 12.48 12.76 166,438 -0.39(-2.95%)
Mar 22, 2019 13.65 13.74 12.80 13.15 453,100 -0.58(-4.22%)
Mar 21, 2019 12.34 13.73 12.25 13.73 366,329 +1.35(+10.90%)
Mar 20, 2019 11.97 12.38 11.81 12.38 130,937 +0.63(+5.36%)
Mar 19, 2019 12.15 12.66 11.74 11.75 208,646 -0.25(-2.06%)
Mar 18, 2019 11.67 12.18 11.65 12.00 122,474 +0.30(+2.54%)
Mar 15, 2019 11.95 12.21 11.62 11.70 90,100 -0.53(-4.32%)
Mar 14, 2019 12.40 12.40 11.94 12.23 122,587 -0.05(-0.42%)
Mar 13, 2019 12.38 12.38 11.70 12.28 116,411 +0.30(+2.53%)
Mar 12, 2019 12.19 12.19 11.72 11.98 77,973 +0.13(+1.08%)
Mar 11, 2019 11.57 12.04 11.39 11.85 105,937 +0.28(+2.39%)
Mar 08, 2019 11.61 11.78 11.25 11.57 132,500 -0.32(-2.72%)
Mar 07, 2019 11.86 12.17 11.14 11.90 190,392 -0.05(-0.39%)
Mar 06, 2019 12.32 12.32 11.81 11.94 91,664 -0.35(-2.84%)
Mar 05, 2019 12.46 12.56 12.12 12.29 78,024 -0.05(-0.39%)
Mar 04, 2019 12.67 13.10 12.25 12.34 140,292 +0.20(+1.67%)
Mar 01, 2019 12.61 12.88 11.79 12.14 339,300 -0.54(-4.29%)
Feb 28, 2019 13.35 13.38 12.53 12.68 206,787 -0.75(-5.58%)
Feb 27, 2019 14.50 14.66 13.13 13.43 223,269 -1.16(-7.93%)
Feb 26, 2019 14.30 14.98 14.30 14.59 140,983 -0.52(-3.43%)
Feb 25, 2019 13.89 15.35 13.60 15.11 322,305 +1.46(+10.72%)
Feb 22, 2019 13.55 13.78 13.37 13.64 107,800 +0.24(+1.81%)
Feb 21, 2019 13.56 13.68 13.20 13.40 182,581 +0.19(+1.45%)
Feb 20, 2019 12.78 13.61 12.70 13.21 265,939 +0.45(+3.52%)
Feb 19, 2019 12.27 12.76 11.99 12.76 166,655 +1.02(+8.65%)
Feb 15, 2019 11.40 12.18 11.39 11.74 95,700 +0.03(+0.29%)
Feb 14, 2019 12.61 12.61 11.60 11.71 98,878 -0.54(-4.41%)
Feb 13, 2019 12.13 12.95 12.12 12.25 187,446 +0.23(+1.91%)
Feb 12, 2019 12.04 12.21 11.56 12.02 92,820 +0.10(+0.84%)
Feb 11, 2019 12.35 12.56 11.56 11.92 125,529 -0.28(-2.30%)
Feb 08, 2019 11.79 12.28 11.50 12.20 93,100 +0.54(+4.63%)
Feb 07, 2019 11.67 11.85 11.36 11.66 91,564 -0.26(-2.14%)
Feb 06, 2019 11.97 12.00 11.02 11.92 163,963 -0.08(-0.64%)
Feb 05, 2019 12.77 12.77 11.67 11.99 208,703 -0.60(-4.75%)
Feb 04, 2019 12.29 12.72 11.99 12.59 287,904 +0.78(+6.60%)
Feb 01, 2019 11.50 11.97 11.25 11.81 160,300 +0.38(+3.32%)
Jan 31, 2019 11.05 11.52 10.75 11.43 118,092 +0.76(+7.15%)
Jan 30, 2019 10.52 10.98 10.40 10.67 135,044 +0.23(+2.17%)
Jan 29, 2019 10.53 10.74 9.850 10.44 120,019 -0.06(-0.57%)
Jan 28, 2019 9.737 10.56 9.640 10.50 144,320 +0.70(+7.10%)
Jan 25, 2019 9.470 9.804 9.175 9.804 179,700 +0.31(+3.26%)
Jan 24, 2019 9.800 9.809 9.160 9.494 187,337 -0.27(-2.72%)
Jan 23, 2019 9.810 10.12 9.509 9.760 73,892 -0.05(-0.51%)
Jan 22, 2019 10.60 10.60 9.720 9.810 297,669 -1.12(-10.26%)
Jan 18, 2019 10.89 11.19 10.32 10.93 344,600 +0.70(+6.86%)
Jan 17, 2019 9.700 10.26 9.700 10.23 204,137 +0.74(+7.80%)
Jan 16, 2019 8.960 9.762 8.860 9.490 210,850 +0.85(+9.84%)
Jan 15, 2019 9.080 9.080 8.572 8.640 60,736 -0.09(-1.03%)
Jan 14, 2019 9.030 9.030 8.607 8.730 72,780 +0.04(+0.46%)
Jan 11, 2019 8.505 8.930 8.430 8.690 96,000 +0.09(+1.05%)
Jan 10, 2019 9.090 9.090 8.465 8.600 88,872 -0.25(-2.82%)
Jan 09, 2019 8.895 8.950 8.690 8.850 66,379 +0.05(+0.57%)
Jan 08, 2019 8.860 8.974 8.420 8.800 108,475 +0.13(+1.50%)
Jan 07, 2019 8.440 9.150 8.150 8.670 264,240 +0.33(+3.96%)
Jan 04, 2019 8.209 8.467 8.170 8.340 59,200 +0.17(+2.08%)
Jan 03, 2019 8.480 8.500 8.150 8.170 57,859 -0.19(-2.26%)
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.