Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

12.25 +0.08 (+0.66%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.620 5.714 5.460 5.590 539,043 -0.02(-0.36%)
Mar 30, 2023 5.750 5.844 5.591 5.610 90,069 -0.14(-2.43%)
Mar 29, 2023 5.884 5.901 5.650 5.750 177,736 -0.12(-2.04%)
Mar 28, 2023 5.700 5.940 5.700 5.870 120,490 +0.07(+1.21%)
Mar 27, 2023 5.730 5.803 5.570 5.800 239,206 +0.07(+1.22%)
Mar 24, 2023 5.800 5.800 5.560 5.730 6,151,971 -0.03(-0.52%)
Mar 23, 2023 5.950 6.050 5.740 5.760 351,844 -0.16(-2.70%)
Mar 22, 2023 6.000 6.020 5.920 5.920 356,362 -0.10(-1.66%)
Mar 21, 2023 6.010 6.200 5.850 6.020 230,277 +0.04(+0.73%)
Mar 20, 2023 6.060 6.250 5.976 5.976 168,615 -0.11(-1.87%)
Mar 17, 2023 6.170 6.260 6.050 6.090 110,667 -0.00(-0.00%)
Mar 16, 2023 6.140 6.500 6.050 6.090 293,900 +0.01(+0.17%)
Mar 15, 2023 6.100 6.140 5.920 6.080 202,921 -0.07(-1.14%)
Mar 14, 2023 6.080 6.260 6.050 6.150 137,925 +0.10(+1.65%)
Mar 13, 2023 6.000 6.108 5.970 6.050 261,804 +0.02(+0.40%)
Mar 10, 2023 6.090 6.160 6.000 6.026 281,521 -0.07(-1.22%)
Mar 09, 2023 6.180 6.370 6.070 6.100 272,301 -0.17(-2.71%)
Mar 08, 2023 6.450 6.450 6.097 6.270 495,570 -0.27(-4.13%)
Mar 07, 2023 6.570 6.640 6.470 6.540 160,008 -0.02(-0.30%)
Mar 06, 2023 6.404 6.650 6.370 6.560 215,824 +0.06(+0.96%)
Mar 03, 2023 6.300 6.500 6.280 6.498 2,131,651 +0.22(+3.46%)
Mar 02, 2023 6.150 6.500 6.150 6.280 201,441 +0.02(+0.32%)
Mar 01, 2023 6.470 6.470 6.070 6.260 229,388 -0.17(-2.64%)
Feb 28, 2023 6.110 6.460 6.110 6.430 258,360 +0.33(+5.41%)
Feb 27, 2023 6.120 6.386 6.100 6.100 101,355 -0.10(-1.61%)
Feb 24, 2023 6.350 6.350 6.100 6.200 250,891 -0.15(-2.36%)
Feb 23, 2023 6.360 6.530 6.250 6.350 262,489 -0.09(-1.40%)
Feb 22, 2023 6.860 6.880 6.340 6.440 258,705 -0.36(-5.29%)
Feb 21, 2023 6.950 7.000 6.440 6.800 264,339 -0.15(-2.16%)
Feb 17, 2023 7.050 7.050 6.765 6.950 221,130 -0.03(-0.43%)
Feb 16, 2023 6.684 7.070 6.480 6.980 308,841 +0.26(+3.87%)
Feb 15, 2023 6.300 6.720 6.300 6.720 278,704 +0.38(+5.99%)
Feb 14, 2023 6.090 6.450 6.090 6.340 180,775 +0.19(+3.09%)
Feb 13, 2023 6.080 6.250 6.070 6.150 262,692 -0.10(-1.60%)
Feb 10, 2023 6.060 6.400 6.060 6.250 250,658 +0.20(+3.31%)
Feb 09, 2023 6.200 6.360 6.050 6.050 300,003 -0.25(-4.04%)
Feb 08, 2023 6.415 6.420 6.298 6.305 171,592 -0.14(-2.17%)
Feb 07, 2023 6.580 6.600 6.350 6.445 287,677 -0.13(-2.05%)
Feb 06, 2023 6.633 6.750 6.520 6.580 119,997 -0.04(-0.68%)
Feb 03, 2023 6.680 6.860 6.580 6.625 250,011 -0.06(-0.82%)
Feb 02, 2023 6.780 6.980 6.680 6.680 363,351 -0.07(-0.98%)
Feb 01, 2023 6.740 6.960 6.500 6.746 366,507 +0.01(+0.09%)
Jan 31, 2023 6.410 6.740 6.360 6.740 617,895 +0.26(+4.01%)
Jan 30, 2023 6.480 6.650 6.400 6.480 1,370,457 +0.00(+0.00%)
Jan 27, 2023 6.150 6.700 6.150 6.480 411,175 +0.24(+3.85%)
Jan 26, 2023 6.250 6.440 6.050 6.240 529,641 -0.07(-1.11%)
Jan 25, 2023 6.650 6.660 6.260 6.310 742,075 -0.35(-5.26%)
Jan 24, 2023 6.700 6.770 6.630 6.660 412,316 -0.09(-1.33%)
Jan 23, 2023 6.950 7.000 6.700 6.750 371,969 -0.08(-1.17%)
Jan 20, 2023 6.850 7.018 6.750 6.830 430,010 -0.02(-0.29%)
Jan 19, 2023 7.065 7.100 6.750 6.850 273,604 -0.20(-2.78%)
Jan 18, 2023 7.220 7.390 7.000 7.046 306,250 -0.19(-2.68%)
Jan 17, 2023 7.340 7.381 7.100 7.240 213,686 -0.01(-0.14%)
Jan 13, 2023 7.332 7.370 7.200 7.250 145,099 -0.08(-1.15%)
Jan 12, 2023 7.010 7.500 7.010 7.334 194,675 -0.01(-0.08%)
Jan 11, 2023 7.250 7.500 7.010 7.340 308,527 +0.14(+1.91%)
Jan 10, 2023 7.090 7.240 7.060 7.202 162,300 +0.03(+0.45%)
Jan 09, 2023 7.395 7.620 7.150 7.170 288,234 -0.18(-2.45%)
Jan 06, 2023 7.500 7.570 7.350 7.350 146,291 -0.15(-2.00%)
Jan 05, 2023 7.260 7.600 7.222 7.500 206,110 +0.19(+2.60%)
Jan 04, 2023 7.350 7.840 7.230 7.310 267,029 +0.03(+0.41%)
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.