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 (%)
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%)
Aug 01, 2019 10.24 10.66 9.950 10.00 134,201 -0.48(-4.62%)
Jul 31, 2019 10.55 10.75 10.36 10.48 79,514 -0.09(-0.81%)
Jul 30, 2019 10.85 10.85 10.29 10.57 109,589 -0.01(-0.12%)
Jul 29, 2019 10.50 10.75 10.36 10.58 104,537 +0.13(+1.27%)
Jul 26, 2019 10.18 10.47 9.860 10.45 151,200 +0.35(+3.47%)
Jul 25, 2019 9.730 10.10 9.400 10.10 109,603 +0.46(+4.72%)
Jul 24, 2019 9.202 9.650 8.950 9.645 183,633 +0.37(+3.97%)
Jul 23, 2019 9.730 9.730 9.180 9.276 213,312 -0.44(-4.50%)
Jul 22, 2019 10.22 10.22 9.500 9.713 241,655 -0.39(-3.83%)
Jul 19, 2019 10.64 10.64 9.982 10.10 132,300 -0.39(-3.73%)
Jul 18, 2019 11.22 11.22 10.35 10.49 157,801 -0.47(-4.30%)
Jul 17, 2019 11.02 11.03 10.60 10.96 107,748 +0.43(+4.11%)
Jul 16, 2019 10.72 10.72 10.49 10.53 129,239 +0.13(+1.25%)
Jul 15, 2019 10.20 10.80 10.20 10.40 188,821 +0.00(+0.00%)
Jul 12, 2019 9.930 10.43 9.910 10.40 381,000 +0.55(+5.58%)
Jul 11, 2019 10.48 10.75 9.800 9.850 215,972 -0.38(-3.71%)
Jul 10, 2019 10.19 10.46 10.17 10.23 146,050 -0.28(-2.63%)
Jul 09, 2019 10.88 10.89 10.30 10.51 162,688 -0.46(-4.20%)
Jul 08, 2019 11.24 11.49 10.75 10.97 91,558 -0.27(-2.37%)
Jul 05, 2019 11.41 11.58 11.15 11.23 46,700 -0.17(-1.47%)
Jul 03, 2019 11.56 11.56 11.20 11.40 46,300 -0.02(-0.18%)
Jul 02, 2019 11.40 11.57 11.10 11.42 114,177 +0.02(+0.18%)
Jul 01, 2019 10.99 11.58 10.99 11.40 124,613 +0.41(+3.73%)
Jun 28, 2019 10.70 11.00 10.65 10.99 70,900 +0.40(+3.82%)
Jun 27, 2019 10.90 11.01 10.40 10.59 115,700 +0.14(+1.30%)
Jun 26, 2019 10.52 10.61 10.30 10.45 89,858 -0.04(-0.33%)
Jun 25, 2019 10.66 10.78 10.35 10.48 74,433 -0.15(-1.36%)
Jun 24, 2019 11.28 11.28 10.59 10.63 90,496 -0.47(-4.23%)
Jun 21, 2019 11.26 11.51 10.76 11.10 145,100 -0.28(-2.46%)
Jun 20, 2019 10.90 11.50 10.90 11.38 209,793 +0.50(+4.60%)
Jun 19, 2019 10.90 11.04 10.50 10.88 91,711 +0.05(+0.46%)
Jun 18, 2019 10.37 10.83 10.37 10.83 119,865 +0.43(+4.13%)
Jun 17, 2019 9.940 10.51 9.940 10.40 80,907 +0.30(+2.97%)
Jun 14, 2019 10.20 10.23 9.970 10.10 96,300 -0.10(-0.98%)
Jun 13, 2019 10.56 10.76 10.14 10.20 133,851 -0.50(-4.67%)
Jun 12, 2019 11.28 11.28 10.68 10.70 79,322 -0.39(-3.52%)
Jun 11, 2019 11.00 11.14 10.75 11.09 114,143 +0.15(+1.37%)
Jun 10, 2019 11.26 11.46 10.85 10.94 146,825 +0.02(+0.18%)
Jun 07, 2019 11.01 11.01 10.57 10.92 132,900 +0.37(+3.51%)
Jun 06, 2019 11.13 11.37 10.50 10.55 164,096 -0.43(-3.91%)
Jun 05, 2019 10.77 11.00 10.57 10.98 149,799 +0.53(+5.07%)
Jun 04, 2019 10.50 10.71 10.39 10.45 139,149 +0.11(+1.06%)
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.