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 (%)
Dec 31, 2019 11.30 11.94 11.26 11.84 244,900 +0.42(+3.67%)
Dec 30, 2019 11.01 11.64 10.77 11.42 286,477 +0.61(+5.62%)
Dec 27, 2019 10.63 11.04 10.52 10.81 195,100 +0.19(+1.81%)
Dec 26, 2019 10.49 10.63 10.49 10.62 206,582 +0.14(+1.34%)
Dec 24, 2019 10.69 10.69 10.35 10.48 81,700 -0.08(-0.76%)
Dec 23, 2019 10.41 10.75 10.27 10.56 200,797 +0.15(+1.41%)
Dec 20, 2019 10.40 10.60 10.18 10.41 440,700 -0.18(-1.67%)
Dec 19, 2019 10.61 10.89 10.49 10.59 274,853 -0.03(-0.28%)
Dec 18, 2019 10.73 10.92 10.09 10.62 532,728 +0.22(+2.11%)
Dec 17, 2019 11.91 12.00 9.183 10.40 3,584,611 -1.51(-12.68%)
Dec 16, 2019 12.00 12.56 11.90 11.91 242,190 -0.18(-1.48%)
Dec 13, 2019 12.22 12.36 11.97 12.09 275,500 +0.03(+0.27%)
Dec 12, 2019 11.84 12.14 11.74 12.06 359,416 +0.16(+1.32%)
Dec 11, 2019 12.25 12.40 11.77 11.90 379,626 -0.55(-4.42%)
Dec 10, 2019 13.02 13.05 12.45 12.45 333,937 -0.64(-4.89%)
Dec 09, 2019 13.32 13.73 13.08 13.09 178,448 -0.21(-1.58%)
Dec 06, 2019 13.24 13.49 13.09 13.30 165,500 -0.00(-0.03%)
Dec 05, 2019 13.34 13.57 13.16 13.30 204,362 +0.21(+1.64%)
Dec 04, 2019 12.90 13.60 12.90 13.09 269,342 +0.24(+1.88%)
Dec 03, 2019 13.17 13.36 12.46 12.85 284,139 -0.28(-2.16%)
Dec 02, 2019 13.09 13.30 12.92 13.13 284,164 +0.21(+1.63%)
Nov 29, 2019 12.59 13.00 12.47 12.92 202,300 +0.68(+5.51%)
Nov 27, 2019 12.04 12.40 12.00 12.24 232,800 +0.19(+1.62%)
Nov 26, 2019 11.63 12.19 11.55 12.05 214,840 +0.06(+0.50%)
Nov 25, 2019 12.28 12.30 11.71 11.99 241,561 +0.04(+0.33%)
Nov 22, 2019 12.25 12.27 11.72 11.95 262,200 -0.33(-2.69%)
Nov 21, 2019 12.91 13.00 12.28 12.28 488,186 -0.18(-1.45%)
Nov 20, 2019 11.88 12.52 11.57 12.46 498,108 +0.92(+7.99%)
Nov 19, 2019 11.75 12.03 11.40 11.54 500,088 +0.24(+2.11%)
Nov 18, 2019 12.01 12.25 11.00 11.30 554,219 -0.20(-1.74%)
Nov 15, 2019 9.895 11.52 9.895 11.50 306,500 +1.28(+12.47%)
Nov 14, 2019 10.11 10.25 9.750 10.22 278,474 -0.09(-0.87%)
Nov 13, 2019 10.24 10.48 10.00 10.31 151,211 -0.15(-1.45%)
Nov 12, 2019 10.76 11.22 10.40 10.47 219,716 -0.58(-5.28%)
Nov 11, 2019 11.70 11.70 11.00 11.05 156,553 -0.20(-1.78%)
Nov 08, 2019 10.88 11.34 10.85 11.25 213,500 +0.38(+3.47%)
Nov 07, 2019 10.32 10.87 10.32 10.87 193,992 +0.45(+4.35%)
Nov 06, 2019 10.23 10.50 10.15 10.42 129,936 +0.12(+1.17%)
Nov 05, 2019 10.43 10.44 10.24 10.30 102,958 -0.13(-1.25%)
Nov 04, 2019 10.35 10.44 10.23 10.43 181,669 +0.20(+1.96%)
Nov 01, 2019 10.23 10.32 10.02 10.23 142,800 +0.04(+0.39%)
Oct 31, 2019 10.20 10.37 9.900 10.19 149,606 +0.02(+0.16%)
Oct 30, 2019 9.890 10.20 9.700 10.17 191,496 +0.30(+3.08%)
Oct 29, 2019 10.09 10.18 9.569 9.870 343,809 -0.40(-3.90%)
Oct 28, 2019 10.05 10.45 10.05 10.27 118,499 +0.13(+1.28%)
Oct 25, 2019 10.11 10.33 10.05 10.14 140,800 +0.03(+0.31%)
Oct 24, 2019 10.23 10.28 9.880 10.11 80,023 +0.01(+0.10%)
Oct 23, 2019 9.860 10.25 9.850 10.10 84,343 +0.10(+1.00%)
Oct 22, 2019 10.29 10.29 9.830 10.00 102,447 -0.10(-0.99%)
Oct 21, 2019 9.920 10.47 9.900 10.10 159,756 +0.02(+0.20%)
Oct 18, 2019 10.39 10.40 10.06 10.08 92,900 -0.22(-2.14%)
Oct 17, 2019 10.43 10.47 10.10 10.30 178,742 +0.19(+1.88%)
Oct 16, 2019 9.970 10.31 9.670 10.11 225,158 +0.06(+0.60%)
Oct 15, 2019 9.650 10.30 9.580 10.05 269,906 +0.48(+5.02%)
Oct 14, 2019 9.570 9.750 9.510 9.570 146,149 +0.01(+0.08%)
Oct 11, 2019 9.250 9.715 9.195 9.563 179,800 +0.22(+2.33%)
Oct 10, 2019 9.650 9.650 9.000 9.345 196,956 -0.12(-1.32%)
Oct 09, 2019 9.100 9.540 9.100 9.470 106,947 +0.00(+0.00%)
Oct 08, 2019 9.238 9.700 9.033 9.470 215,700 +0.07(+0.74%)
Oct 07, 2019 9.559 9.700 9.050 9.400 178,791 -0.04(-0.42%)
Oct 04, 2019 9.190 9.620 9.190 9.440 279,200 +0.22(+2.39%)
Oct 03, 2019 8.960 9.310 8.560 9.220 289,931 +0.61(+7.08%)
Oct 02, 2019 8.100 8.750 7.814 8.610 377,253 +0.49(+6.03%)
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.