Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

12.40 +0.23 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.33 41.80 39.22 41.59 420,700 +2.24(+5.69%)
Apr 29, 2021 40.65 40.88 39.27 39.35 189,748 -1.22(-3.00%)
Apr 28, 2021 39.88 40.79 39.81 40.57 225,479 +0.69(+1.73%)
Apr 27, 2021 38.36 39.91 38.18 39.88 207,715 +1.66(+4.34%)
Apr 26, 2021 38.40 38.77 37.27 38.22 319,911 +0.10(+0.26%)
Apr 23, 2021 38.50 40.30 37.85 38.12 348,600 -0.38(-0.99%)
Apr 22, 2021 38.70 39.95 36.50 38.50 491,885 +0.30(+0.79%)
Apr 21, 2021 35.50 38.28 35.06 38.20 510,130 +2.77(+7.82%)
Apr 20, 2021 38.00 38.35 34.52 35.43 699,067 -2.07(-5.52%)
Apr 19, 2021 39.00 39.31 36.25 37.50 761,879 -1.50(-3.85%)
Apr 16, 2021 41.47 41.47 39.00 39.00 285,100 -0.85(-2.13%)
Apr 15, 2021 42.49 42.50 39.50 39.85 329,104 -1.46(-3.53%)
Apr 14, 2021 40.99 41.86 40.75 41.31 223,551 +0.71(+1.75%)
Apr 13, 2021 39.70 40.75 39.48 40.60 239,737 +0.99(+2.50%)
Apr 12, 2021 40.59 41.00 38.35 39.61 633,985 -1.39(-3.39%)
Apr 09, 2021 41.05 41.42 40.12 41.00 393,300 -0.17(-0.41%)
Apr 08, 2021 40.85 42.55 40.50 41.17 848,645 -1.73(-4.03%)
Apr 07, 2021 43.47 43.71 42.49 42.90 322,077 -0.68(-1.56%)
Apr 06, 2021 44.12 44.22 42.79 43.58 736,576 -1.52(-3.37%)
Apr 05, 2021 46.09 46.97 45.00 45.10 328,374 -0.14(-0.31%)
Apr 01, 2021 46.17 47.49 45.00 45.24 258,000 -0.26(-0.57%)
Mar 31, 2021 43.47 46.36 43.46 45.50 390,062 +2.10(+4.84%)
Mar 30, 2021 45.97 46.00 42.49 43.40 1,034,110 -2.70(-5.86%)
Mar 29, 2021 48.35 48.70 46.10 46.10 244,717 -2.20(-4.55%)
Mar 26, 2021 49.73 50.30 47.07 48.30 221,900 -0.78(-1.60%)
Mar 25, 2021 47.50 49.61 46.50 49.08 337,455 +1.08(+2.26%)
Mar 24, 2021 47.55 49.63 47.37 48.00 246,475 -0.05(-0.10%)
Mar 23, 2021 49.78 50.40 46.37 48.05 569,667 -1.72(-3.46%)
Mar 22, 2021 51.00 51.88 49.69 49.77 321,533 -0.65(-1.29%)
Mar 19, 2021 52.00 53.38 49.60 50.42 291,900 -1.86(-3.55%)
Mar 18, 2021 51.57 53.73 51.46 52.28 406,714 +0.48(+0.92%)
Mar 17, 2021 51.72 52.39 50.20 51.80 408,559 -0.98(-1.86%)
Mar 16, 2021 51.95 53.04 48.98 52.78 439,471 +1.55(+3.03%)
Mar 15, 2021 49.64 51.61 49.63 51.23 283,580 +1.85(+3.74%)
Mar 12, 2021 48.56 49.55 48.00 49.38 213,400 +0.02(+0.04%)
Mar 11, 2021 46.33 49.55 45.60 49.36 304,900 +3.26(+7.07%)
Mar 10, 2021 47.49 48.25 44.73 46.10 286,165 -0.86(-1.84%)
Mar 09, 2021 44.88 47.35 44.10 46.96 242,451 +3.46(+7.96%)
Mar 08, 2021 45.61 46.10 43.23 43.50 419,094 -1.81(-3.99%)
Mar 05, 2021 46.05 46.47 42.10 45.31 766,600 -1.16(-2.50%)
Mar 04, 2021 49.70 49.95 44.24 46.47 650,013 -3.03(-6.12%)
Mar 03, 2021 48.65 50.25 48.65 49.50 413,419 +1.00(+2.06%)
Mar 02, 2021 47.99 49.70 46.55 48.50 445,766 +1.80(+3.85%)
Mar 01, 2021 47.01 48.89 46.58 46.70 366,342 +0.33(+0.72%)
Feb 26, 2021 46.10 46.74 43.79 46.37 310,500 +0.37(+0.80%)
Feb 25, 2021 46.55 47.50 43.29 46.00 427,333 -0.94(-2.00%)
Feb 24, 2021 47.41 47.77 46.28 46.94 196,811 +0.12(+0.26%)
Feb 23, 2021 45.88 47.86 41.04 46.82 703,738 +0.34(+0.74%)
Feb 22, 2021 47.52 47.79 46.48 46.48 333,316 -1.31(-2.75%)
Feb 19, 2021 48.41 49.00 47.22 47.79 411,100 +0.46(+0.97%)
Feb 18, 2021 46.96 49.67 46.96 47.33 261,185 -0.65(-1.35%)
Feb 17, 2021 50.00 50.54 47.01 47.98 456,106 -2.07(-4.14%)
Feb 16, 2021 48.18 50.60 48.18 50.05 354,077 +2.20(+4.60%)
Feb 12, 2021 47.20 50.42 46.75 47.85 539,900 +0.60(+1.27%)
Feb 11, 2021 50.09 51.00 46.10 47.25 1,101,192 -3.75(-7.35%)
Feb 10, 2021 52.00 53.00 48.21 51.00 844,504 +0.69(+1.38%)
Feb 09, 2021 48.01 50.50 48.01 50.31 592,745 +0.82(+1.65%)
Feb 08, 2021 47.18 49.52 46.38 49.49 501,498 +3.17(+6.84%)
Feb 05, 2021 47.00 47.34 45.44 46.32 436,000 +1.13(+2.50%)
Feb 04, 2021 42.85 45.35 42.85 45.19 378,470 +2.43(+5.68%)
Feb 03, 2021 43.43 45.00 42.70 42.76 552,882 +0.42(+0.99%)
Feb 02, 2021 40.78 43.56 40.78 42.34 704,760 +2.31(+5.77%)
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.