Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

12.33 +0.16 (+1.31%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 11.06 11.11 10.20 10.34 280,523 -0.72(-6.51%)
May 31, 2019 11.13 11.66 11.00 11.06 335,600 -0.81(-6.86%)
May 30, 2019 12.20 12.67 11.72 11.87 208,569 -0.43(-3.50%)
May 29, 2019 13.25 13.33 12.16 12.31 249,474 -0.55(-4.31%)
May 28, 2019 12.72 12.95 12.45 12.86 146,637 +0.62(+5.07%)
May 24, 2019 12.23 12.70 12.20 12.24 91,000 +0.22(+1.81%)
May 23, 2019 12.72 12.72 12.02 12.02 105,038 -0.54(-4.28%)
May 22, 2019 13.00 13.00 12.50 12.56 94,281 -0.04(-0.32%)
May 21, 2019 12.69 12.90 12.14 12.60 149,675 +0.31(+2.51%)
May 20, 2019 12.30 12.31 12.01 12.29 71,714 +0.14(+1.18%)
May 17, 2019 12.20 12.29 12.00 12.15 96,200 -0.07(-0.58%)
May 16, 2019 11.50 12.39 11.50 12.22 196,368 +0.63(+5.40%)
May 15, 2019 11.73 11.84 11.25 11.59 104,083 +0.00(+0.04%)
May 14, 2019 11.38 11.78 11.10 11.59 166,646 +0.56(+5.08%)
May 13, 2019 11.75 12.01 10.77 11.03 419,577 -1.08(-8.92%)
May 10, 2019 12.74 12.85 12.10 12.11 213,300 -0.69(-5.42%)
May 09, 2019 13.13 13.13 12.39 12.80 191,019 +0.00(+0.03%)
May 08, 2019 13.10 13.14 12.60 12.80 145,541 -0.14(-1.05%)
May 07, 2019 13.24 13.30 12.85 12.94 80,378 -0.34(-2.53%)
May 06, 2019 12.70 13.41 12.60 13.27 108,300 +0.27(+2.10%)
May 03, 2019 12.77 13.20 12.77 13.00 81,500 +0.05(+0.38%)
May 02, 2019 13.26 13.26 12.71 12.95 121,838 -0.30(-2.26%)
May 01, 2019 12.81 13.40 12.81 13.25 144,802 +0.36(+2.76%)
Apr 30, 2019 13.03 13.06 12.75 12.89 167,201 -0.15(-1.12%)
Apr 29, 2019 13.83 13.83 12.94 13.04 308,151 -0.35(-2.61%)
Apr 26, 2019 12.99 13.76 12.95 13.39 183,600 +0.31(+2.37%)
Apr 25, 2019 13.43 13.86 13.00 13.08 452,129 -0.91(-6.54%)
Apr 24, 2019 14.45 14.46 13.70 13.99 345,621 -0.57(-3.90%)
Apr 23, 2019 15.09 15.17 14.29 14.56 185,177 -0.32(-2.13%)
Apr 22, 2019 14.41 14.98 14.36 14.88 252,372 +0.53(+3.69%)
Apr 18, 2019 14.60 15.41 14.25 14.35 293,100 +0.35(+2.50%)
Apr 17, 2019 14.07 14.21 13.50 14.00 160,226 +0.53(+3.96%)
Apr 16, 2019 13.14 13.57 12.96 13.47 289,831 +0.72(+5.66%)
Apr 15, 2019 13.23 13.26 12.30 12.74 599,363 -0.43(-3.23%)
Apr 12, 2019 13.52 14.11 12.94 13.17 475,000 -0.83(-5.93%)
Apr 11, 2019 16.01 16.01 13.62 14.00 646,756 -0.60(-4.11%)
Apr 10, 2019 14.57 15.10 14.37 14.60 174,667 -0.10(-0.68%)
Apr 09, 2019 15.24 15.35 14.33 14.70 212,791 -0.54(-3.57%)
Apr 08, 2019 15.10 15.40 14.83 15.24 206,989 +0.56(+3.84%)
Apr 05, 2019 14.75 14.92 14.05 14.68 191,800 -0.06(-0.43%)
Apr 04, 2019 15.60 16.23 14.01 14.74 463,641 -0.76(-4.88%)
Apr 03, 2019 14.71 15.86 14.65 15.50 379,423 +0.67(+4.51%)
Apr 02, 2019 14.35 14.90 13.92 14.83 336,098 +0.49(+3.42%)
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.