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 28, 2024 12.10 12.80 11.52 12.40 428,974 +0.23(+1.89%)
Mar 27, 2024 11.50 12.84 11.20 12.17 368,761 +0.66(+5.73%)
Mar 26, 2024 11.11 11.84 11.08 11.51 255,837 +0.22(+1.95%)
Mar 25, 2024 12.06 12.06 11.03 11.29 599,175 -0.56(-4.73%)
Mar 22, 2024 12.00 12.44 11.72 11.85 404,530 -0.15(-1.25%)
Mar 21, 2024 11.16 12.30 11.01 12.00 460,432 +0.88(+7.96%)
Mar 20, 2024 11.43 11.57 11.06 11.12 233,503 -0.29(-2.59%)
Mar 19, 2024 11.94 12.08 11.40 11.41 579,120 -0.49(-4.12%)
Mar 18, 2024 11.00 11.96 11.00 11.90 540,999 +0.99(+9.07%)
Mar 15, 2024 9.880 11.88 9.760 10.91 756,088 +1.15(+11.78%)
Mar 14, 2024 9.870 9.880 9.630 9.760 180,252 +0.07(+0.72%)
Mar 13, 2024 9.200 10.00 9.175 9.690 234,045 +0.49(+5.33%)
Mar 12, 2024 9.310 9.500 9.100 9.200 210,231 -0.11(-1.18%)
Mar 11, 2024 10.04 10.11 9.250 9.310 299,066 -0.69(-6.90%)
Mar 08, 2024 9.525 10.10 9.360 10.00 401,293 +0.55(+5.82%)
Mar 07, 2024 9.525 9.736 9.000 9.450 484,320 -0.10(-1.05%)
Mar 06, 2024 10.06 10.44 9.450 9.550 495,607 -0.50(-4.98%)
Mar 05, 2024 9.870 10.64 9.750 10.05 399,360 -0.12(-1.18%)
Mar 04, 2024 10.49 10.73 10.10 10.17 278,915 -0.22(-2.12%)
Mar 01, 2024 9.770 10.50 9.500 10.39 538,843 +0.71(+7.33%)
Feb 29, 2024 9.940 10.62 9.636 9.680 444,476 -0.12(-1.22%)
Feb 28, 2024 9.650 10.21 9.650 9.800 246,895 +0.05(+0.51%)
Feb 27, 2024 10.00 10.17 9.600 9.750 182,462 -0.24(-2.41%)
Feb 26, 2024 10.25 10.50 9.540 9.991 671,447 -0.38(-3.66%)
Feb 23, 2024 9.280 10.40 9.260 10.37 821,799 +1.06(+11.39%)
Feb 22, 2024 9.000 9.410 8.810 9.310 502,362 +0.41(+4.61%)
Feb 21, 2024 8.678 8.980 8.530 8.900 338,908 +0.22(+2.53%)
Feb 20, 2024 8.550 8.800 8.300 8.680 321,840 +0.13(+1.52%)
Feb 16, 2024 8.555 8.660 8.142 8.550 520,498 -0.10(-1.16%)
Feb 15, 2024 8.280 9.050 8.280 8.650 689,874 +0.27(+3.22%)
Feb 14, 2024 8.620 8.710 8.030 8.380 687,517 -0.16(-1.87%)
Feb 13, 2024 8.350 8.640 8.050 8.540 838,953 -0.10(-1.16%)
Feb 12, 2024 9.600 9.960 8.500 8.640 1,218,046 -1.31(-13.17%)
Feb 09, 2024 10.30 10.82 9.750 9.950 514,769 -0.50(-4.78%)
Feb 08, 2024 11.00 11.00 9.450 10.45 1,386,683 -0.52(-4.74%)
Feb 07, 2024 11.96 11.96 10.96 10.97 475,798 -0.67(-5.76%)
Feb 06, 2024 10.76 11.82 10.69 11.64 757,322 +0.73(+6.69%)
Feb 05, 2024 11.15 11.37 10.50 10.91 627,870 -0.12(-1.09%)
Feb 02, 2024 10.46 11.86 10.01 11.03 3,785,022 +0.42(+3.96%)
Feb 01, 2024 9.350 10.62 9.300 10.61 977,740 +1.26(+13.48%)
Jan 31, 2024 9.700 9.903 9.220 9.350 739,140 -0.38(-3.90%)
Jan 30, 2024 9.165 9.890 9.090 9.729 787,029 +0.54(+5.93%)
Jan 29, 2024 8.780 9.200 8.500 9.185 402,446 +0.52(+5.94%)
Jan 26, 2024 8.500 9.000 8.200 8.670 834,180 +0.17(+2.00%)
Jan 25, 2024 8.195 8.590 7.940 8.500 732,995 +0.30(+3.66%)
Jan 24, 2024 7.300 8.310 7.300 8.200 973,284 +0.87(+11.87%)
Jan 23, 2024 7.450 7.600 7.210 7.330 348,623 -0.04(-0.48%)
Jan 22, 2024 6.790 7.490 6.680 7.365 984,595 +0.59(+8.63%)
Jan 19, 2024 6.210 6.850 6.150 6.780 496,785 +0.39(+6.10%)
Jan 18, 2024 6.800 6.880 6.290 6.390 392,994 -0.36(-5.33%)
Jan 17, 2024 6.825 7.000 6.570 6.750 498,356 -0.08(-1.17%)
Jan 16, 2024 6.490 6.950 6.490 6.830 1,049,939 +0.74(+12.15%)
Jan 12, 2024 5.840 6.100 5.650 6.090 737,870 +0.52(+9.38%)
Jan 11, 2024 5.500 5.760 5.420 5.567 235,488 +0.06(+1.04%)
Jan 10, 2024 5.800 5.930 5.470 5.510 351,193 -0.39(-6.61%)
Jan 09, 2024 5.800 6.030 5.775 5.900 204,024 -0.09(-1.50%)
Jan 08, 2024 5.900 6.120 5.790 5.990 463,149 +0.02(+0.34%)
Jan 05, 2024 5.375 6.020 5.250 5.970 686,767 +0.54(+9.94%)
Jan 04, 2024 5.380 5.590 5.060 5.430 390,445 +0.16(+3.04%)
Jan 03, 2024 5.160 5.510 5.040 5.270 435,520 +0.11(+2.21%)
Jan 02, 2024 5.250 5.290 5.036 5.156 179,987 -0.05(-1.03%)
Dec 29, 2023 5.240 5.350 5.120 5.210 352,159 -0.03(-0.57%)
Dec 28, 2023 5.270 5.540 5.180 5.240 395,950 -0.01(-0.19%)
Dec 27, 2023 5.250 5.600 5.020 5.250 424,279 -0.15(-2.78%)
Dec 26, 2023 5.080 5.640 4.890 5.400 837,283 +0.33(+6.51%)
Dec 22, 2023 4.760 5.134 4.750 5.070 440,777 +0.27(+5.63%)
Dec 21, 2023 5.010 5.010 4.760 4.800 347,440 -0.13(-2.64%)
Dec 20, 2023 5.000 5.080 4.900 4.930 488,482 -0.16(-3.14%)
Dec 19, 2023 5.160 5.240 5.060 5.090 246,383 -0.06(-1.17%)
Dec 18, 2023 5.410 5.410 5.100 5.150 275,397 -0.20(-3.74%)
Dec 15, 2023 5.150 5.384 5.070 5.350 194,341 +0.15(+2.88%)
Dec 14, 2023 5.245 5.370 5.040 5.200 318,521 -0.07(-1.33%)
Dec 13, 2023 4.900 5.270 4.750 5.270 515,743 +0.37(+7.55%)
Dec 12, 2023 5.615 5.631 4.880 4.900 699,497 -0.73(-12.97%)
Dec 11, 2023 6.050 6.100 5.600 5.630 320,443 -0.42(-6.94%)
Dec 08, 2023 5.927 6.080 5.860 6.050 213,273 +0.07(+1.17%)
Dec 07, 2023 5.980 6.000 5.859 5.980 558,297 -0.01(-0.17%)
Dec 06, 2023 5.740 6.040 5.740 5.990 525,151 +0.26(+4.54%)
Dec 05, 2023 5.790 5.960 5.730 5.730 427,808 -0.11(-1.88%)
Dec 04, 2023 5.440 6.250 5.440 5.840 614,908 +0.29(+5.23%)
Dec 01, 2023 5.540 5.791 5.400 5.550 268,468 +0.00(+0.04%)
Nov 30, 2023 5.400 5.600 5.300 5.548 203,289 +0.14(+2.55%)
Nov 29, 2023 5.510 5.560 5.385 5.410 255,970 -0.09(-1.64%)
Nov 28, 2023 5.470 5.550 5.340 5.500 275,801 +0.02(+0.36%)
Nov 27, 2023 5.580 5.600 5.400 5.480 183,398 -0.10(-1.79%)
Nov 24, 2023 5.750 5.750 5.550 5.580 93,211 -0.17(-2.96%)
Nov 22, 2023 5.500 5.850 5.500 5.750 194,808 +0.00(+0.08%)
Nov 21, 2023 5.380 5.780 5.360 5.745 162,234 +0.30(+5.42%)
Nov 20, 2023 5.560 5.610 5.435 5.450 209,135 -0.16(-2.85%)
Nov 17, 2023 5.220 5.640 5.220 5.610 306,373 +0.32(+6.11%)
Nov 16, 2023 5.550 5.620 5.200 5.287 283,130 -0.26(-4.74%)
Nov 15, 2023 5.550 5.700 5.440 5.550 303,942 +0.00(+0.00%)
Nov 14, 2023 5.750 5.900 5.500 5.550 434,797 -0.03(-0.54%)
Nov 13, 2023 5.340 5.800 5.170 5.580 387,467 +0.18(+3.33%)
Nov 10, 2023 4.955 5.400 4.950 5.400 252,989 +0.42(+8.43%)
Nov 09, 2023 5.000 5.200 4.900 4.980 416,828 +0.08(+1.63%)
Nov 08, 2023 4.735 5.090 4.710 4.900 312,599 +0.15(+3.16%)
Nov 07, 2023 4.760 4.860 4.630 4.750 123,773 +0.02(+0.42%)
Nov 06, 2023 4.910 4.910 4.640 4.730 167,330 -0.04(-0.94%)
Nov 03, 2023 4.670 4.930 4.560 4.775 218,993 +0.10(+2.07%)
Nov 02, 2023 4.400 4.830 4.340 4.678 287,821 +0.28(+6.32%)
Nov 01, 2023 4.600 4.600 4.330 4.400 291,811 -0.10(-2.22%)
Oct 31, 2023 4.050 4.500 3.900 4.500 280,494 +0.51(+12.81%)
Oct 30, 2023 3.790 4.100 3.790 3.989 433,025 +0.14(+3.61%)
Oct 27, 2023 3.925 4.030 3.790 3.850 399,030 +0.00(+0.00%)
Oct 26, 2023 4.220 4.340 3.830 3.850 536,402 -0.40(-9.41%)
Oct 25, 2023 4.440 4.590 4.160 4.250 326,786 -0.32(-7.00%)
Oct 24, 2023 4.710 4.850 4.450 4.570 370,728 -0.15(-3.18%)
Oct 23, 2023 4.900 5.100 4.700 4.720 1,323,195 -0.28(-5.60%)
Oct 20, 2023 4.910 5.080 4.756 5.000 188,146 +0.01(+0.20%)
Oct 19, 2023 5.050 5.140 4.899 4.990 183,847 -0.05(-0.99%)
Oct 18, 2023 5.010 5.470 4.870 5.040 421,434 -0.20(-3.82%)
Oct 17, 2023 5.010 5.500 4.910 5.240 479,947 +0.19(+3.76%)
Oct 16, 2023 4.990 5.180 4.900 5.050 430,293 +0.01(+0.30%)
Oct 13, 2023 5.000 5.360 4.910 5.035 525,949 +0.04(+0.70%)
Oct 12, 2023 5.090 5.340 4.950 5.000 180,467 -0.17(-3.29%)
Oct 11, 2023 4.940 5.210 4.880 5.170 691,082 +0.12(+2.38%)
Oct 10, 2023 5.080 5.244 5.030 5.050 108,749 -0.03(-0.59%)
Oct 09, 2023 5.000 5.480 4.870 5.080 188,125 -0.07(-1.36%)
Oct 06, 2023 4.950 5.330 4.867 5.150 258,710 +0.14(+2.79%)
Oct 05, 2023 5.410 5.430 4.990 5.010 529,961 -0.37(-6.88%)
Oct 04, 2023 5.720 5.890 5.300 5.380 518,664 -0.43(-7.40%)
Oct 03, 2023 6.070 6.095 5.810 5.810 279,478 -0.36(-5.83%)
Oct 02, 2023 6.110 6.270 6.010 6.170 559,931 +0.08(+1.31%)
Sep 29, 2023 6.183 6.400 6.050 6.090 247,786 -0.12(-1.93%)
Sep 28, 2023 6.500 6.610 6.030 6.210 300,171 -0.15(-2.36%)
Sep 27, 2023 6.820 7.260 6.360 6.360 470,233 -0.38(-5.64%)
Sep 26, 2023 6.150 6.790 6.150 6.740 296,865 +0.47(+7.50%)
Sep 25, 2023 6.300 6.465 6.270 6.270 385,855 +0.08(+1.29%)
Sep 22, 2023 6.020 6.360 6.020 6.190 260,966 +0.07(+1.14%)
Sep 21, 2023 6.420 6.500 6.030 6.120 501,061 -0.46(-6.99%)
Sep 20, 2023 6.341 6.830 6.341 6.580 257,756 +0.22(+3.54%)
Sep 19, 2023 6.940 7.250 6.320 6.355 537,539 -0.89(-12.34%)
Sep 18, 2023 7.500 7.500 6.898 7.250 478,090 -0.20(-2.68%)
Sep 15, 2023 7.490 7.800 7.370 7.450 840,118 +0.35(+4.93%)
Sep 14, 2023 6.530 7.180 6.530 7.100 392,337 +0.55(+8.45%)
Sep 13, 2023 6.650 7.065 6.350 6.547 401,866 -0.23(-3.44%)
Sep 12, 2023 7.000 7.140 6.400 6.780 667,988 -0.42(-5.83%)
Sep 11, 2023 6.500 7.230 6.290 7.200 729,214 +0.75(+11.63%)
Sep 08, 2023 6.220 7.058 6.020 6.450 1,024,350 +0.23(+3.70%)
Sep 07, 2023 6.200 6.450 5.630 6.220 689,186 +0.02(+0.32%)
Sep 06, 2023 6.750 6.900 6.180 6.200 1,056,212 -0.25(-3.88%)
Sep 05, 2023 5.890 6.660 5.750 6.450 944,402 +0.67(+11.55%)
Sep 01, 2023 5.800 6.008 5.330 5.782 1,070,334 +0.09(+1.62%)
Aug 31, 2023 4.650 5.880 4.590 5.690 2,079,707 +1.30(+29.61%)
Aug 30, 2023 3.516 4.500 3.480 4.390 1,561,510 +0.86(+24.36%)
Aug 29, 2023 3.430 3.620 3.430 3.530 275,776 +0.08(+2.32%)
Aug 28, 2023 3.528 3.560 3.420 3.450 356,515 -0.11(-3.09%)
Aug 25, 2023 3.530 3.600 3.520 3.560 147,943 +0.03(+0.85%)
Aug 24, 2023 3.720 3.750 3.517 3.530 363,631 -0.20(-5.36%)
Aug 23, 2023 3.720 3.745 3.690 3.730 266,585 -0.01(-0.27%)
Aug 22, 2023 3.770 3.840 3.720 3.740 162,963 -0.03(-0.89%)
Aug 21, 2023 3.880 3.920 3.732 3.773 192,485 -0.11(-2.75%)
Aug 18, 2023 3.750 3.920 3.710 3.880 185,788 +0.10(+2.65%)
Aug 17, 2023 3.786 3.840 3.750 3.780 258,065 -0.01(-0.26%)
Aug 16, 2023 3.810 3.880 3.770 3.790 174,824 -0.03(-0.79%)
Aug 15, 2023 3.930 3.950 3.800 3.820 293,102 -0.12(-3.05%)
Aug 14, 2023 4.000 4.050 3.940 3.940 201,177 -0.11(-2.72%)
Aug 11, 2023 4.100 4.160 3.970 4.050 242,828 -0.09(-2.17%)
Aug 10, 2023 4.141 4.280 4.010 4.140 210,535 -0.06(-1.43%)
Aug 09, 2023 4.230 4.260 4.000 4.200 426,087 -0.02(-0.59%)
Aug 08, 2023 4.020 4.250 4.000 4.225 265,181 +0.22(+5.49%)
Aug 07, 2023 4.070 4.150 4.000 4.005 157,100 -0.07(-1.60%)
Aug 04, 2023 4.010 4.090 3.990 4.070 121,636 +0.01(+0.25%)
Aug 03, 2023 4.100 4.160 4.020 4.060 172,556 -0.04(-0.98%)
Aug 02, 2023 4.140 4.220 4.050 4.100 97,513 -0.06(-1.44%)
Aug 01, 2023 4.245 4.250 4.130 4.160 193,628 -0.09(-2.12%)
Jul 31, 2023 4.100 4.250 4.000 4.250 315,174 +0.24(+5.93%)
Jul 28, 2023 3.960 4.120 3.920 4.012 299,324 +0.06(+1.57%)
Jul 27, 2023 3.980 4.050 3.950 3.950 291,476 -0.05(-1.25%)
Jul 26, 2023 3.970 4.080 3.940 4.000 291,784 +0.01(+0.25%)
Jul 25, 2023 4.040 4.070 3.990 3.990 223,581 -0.04(-0.99%)
Jul 24, 2023 4.108 4.230 4.010 4.030 297,706 -0.20(-4.73%)
Jul 21, 2023 4.235 4.300 4.090 4.230 300,080 -0.12(-2.76%)
Jul 20, 2023 4.390 4.390 4.070 4.350 331,957 +0.03(+0.69%)
Jul 19, 2023 4.320 4.410 4.230 4.320 178,867 -0.03(-0.69%)
Jul 18, 2023 4.365 4.420 4.250 4.350 218,241 -0.04(-0.82%)
Jul 17, 2023 4.700 4.780 4.366 4.386 263,719 -0.31(-6.68%)
Jul 14, 2023 4.900 4.910 4.540 4.700 178,673 -0.12(-2.49%)
Jul 13, 2023 4.690 4.950 4.510 4.820 285,643 +0.19(+4.10%)
Jul 12, 2023 4.970 4.970 4.410 4.630 646,396 -0.26(-5.32%)
Jul 11, 2023 4.797 4.930 4.660 4.890 198,001 +0.06(+1.29%)
Jul 10, 2023 4.940 5.150 4.810 4.828 559,320 -0.04(-0.87%)
Jul 07, 2023 4.580 4.950 4.301 4.870 626,743 +0.32(+6.92%)
Jul 06, 2023 4.410 4.650 4.210 4.555 447,834 +0.14(+3.29%)
Jul 05, 2023 4.079 4.430 4.075 4.410 488,084 +0.19(+4.50%)
Jul 03, 2023 3.940 4.270 3.900 4.220 268,490 +0.30(+7.65%)
Jun 30, 2023 3.915 3.980 3.870 3.920 395,961 -0.01(-0.25%)
Jun 29, 2023 3.892 3.980 3.730 3.930 223,361 +0.01(+0.26%)
Jun 28, 2023 3.920 3.960 3.890 3.920 234,109 -0.04(-1.01%)
Jun 27, 2023 3.970 4.020 3.950 3.960 215,618 +0.00(+0.00%)
Jun 26, 2023 3.970 4.050 3.950 3.960 161,358 +0.01(+0.25%)
Jun 23, 2023 4.100 4.100 3.950 3.950 439,713 -0.15(-3.66%)
Jun 22, 2023 4.150 4.150 4.000 4.100 170,592 +0.08(+1.99%)
Jun 21, 2023 3.980 4.190 3.965 4.020 328,118 +0.03(+0.75%)
Jun 20, 2023 4.000 4.070 3.960 3.990 362,187 -0.01(-0.25%)
Jun 16, 2023 4.059 4.230 3.990 4.000 266,027 +0.00(+0.00%)
Jun 15, 2023 4.030 4.130 3.990 4.000 201,509 -1.71(-29.95%)
May 08, 2023 5.940 5.980 5.520 5.710 367,687 -0.07(-1.21%)
May 05, 2023 5.550 5.980 5.500 5.780 548,242 +0.38(+7.04%)
May 04, 2023 5.070 5.750 5.040 5.400 349,896 +0.40(+8.00%)
May 03, 2023 5.520 5.655 5.000 5.000 196,861 -0.51(-9.26%)
May 02, 2023 5.500 5.720 5.250 5.510 226,777 -0.11(-1.96%)
May 01, 2023 5.400 5.800 5.400 5.620 492,450 +0.21(+3.88%)
Apr 28, 2023 5.270 5.500 5.210 5.410 226,521 +0.14(+2.66%)
Apr 27, 2023 5.250 5.830 5.240 5.270 631,769 +0.29(+5.82%)
Apr 26, 2023 4.860 5.070 4.860 4.980 190,258 -0.05(-0.99%)
Apr 25, 2023 5.090 5.180 5.000 5.030 126,456 -0.08(-1.57%)
Apr 24, 2023 5.140 5.180 4.990 5.110 215,391 -0.02(-0.39%)
Apr 21, 2023 5.000 5.170 5.000 5.130 120,510 +0.08(+1.58%)
Apr 20, 2023 5.160 5.400 5.050 5.050 157,649 -0.25(-4.72%)
Apr 19, 2023 5.260 5.420 5.260 5.300 135,789 -0.05(-0.93%)
Apr 18, 2023 5.390 5.470 5.289 5.350 122,068 -0.04(-0.74%)
Apr 17, 2023 5.610 5.610 5.380 5.390 127,786 +0.01(+0.15%)
Apr 14, 2023 5.700 5.700 5.380 5.382 209,821 -0.24(-4.23%)
Apr 13, 2023 5.250 5.650 5.090 5.620 240,627 +0.37(+7.05%)
Apr 12, 2023 4.910 5.250 4.910 5.250 269,270 +0.28(+5.63%)
Apr 11, 2023 5.090 5.160 4.900 4.970 236,686 -0.15(-2.93%)
Apr 10, 2023 5.200 5.296 5.100 5.120 188,528 -0.18(-3.40%)
Apr 06, 2023 4.960 5.420 4.900 5.300 288,584 +0.31(+6.21%)
Apr 05, 2023 5.140 5.190 4.846 4.990 395,988 -0.15(-2.92%)
Apr 04, 2023 5.314 5.350 5.093 5.140 266,450 -0.20(-3.75%)
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.