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 (%)
Jun 30, 2020 12.50 12.80 12.32 12.56 168,027 +0.30(+2.48%)
Jun 29, 2020 12.47 12.50 12.01 12.26 105,616 -0.21(-1.72%)
Jun 26, 2020 12.32 12.50 12.20 12.47 119,700 +0.17(+1.38%)
Jun 25, 2020 12.24 12.41 12.10 12.30 98,498 -0.01(-0.08%)
Jun 24, 2020 12.78 12.78 12.14 12.31 104,252 -0.30(-2.41%)
Jun 23, 2020 12.30 12.70 12.01 12.61 93,421 +0.33(+2.71%)
Jun 22, 2020 12.20 12.38 12.08 12.28 143,542 -0.08(-0.64%)
Jun 19, 2020 12.40 12.90 12.02 12.36 129,500 -0.09(-0.70%)
Jun 18, 2020 12.23 12.56 12.23 12.45 99,451 +0.01(+0.07%)
Jun 17, 2020 12.46 12.63 12.31 12.44 73,032 -0.01(-0.09%)
Jun 16, 2020 12.55 12.82 12.30 12.45 136,266 +0.02(+0.16%)
Jun 15, 2020 11.50 12.59 11.50 12.43 211,343 +0.20(+1.64%)
Jun 12, 2020 12.90 12.90 12.08 12.23 222,200 +0.03(+0.25%)
Jun 11, 2020 12.50 12.97 11.88 12.20 470,268 -0.95(-7.22%)
Jun 10, 2020 13.05 13.33 13.03 13.15 167,957 -0.08(-0.60%)
Jun 09, 2020 13.03 13.81 13.03 13.23 150,525 -0.12(-0.90%)
Jun 08, 2020 12.84 13.47 12.84 13.35 218,905 +0.19(+1.44%)
Jun 05, 2020 13.58 13.58 12.87 13.16 219,800 -0.01(-0.06%)
Jun 04, 2020 13.52 13.52 12.50 13.17 223,564 +0.42(+3.28%)
Jun 03, 2020 12.15 13.00 12.15 12.75 164,244 +0.40(+3.24%)
Jun 02, 2020 12.20 12.66 12.12 12.35 167,358 -0.15(-1.20%)
Jun 01, 2020 13.14 13.14 12.15 12.50 275,846 -0.27(-2.10%)
May 29, 2020 13.41 13.41 12.75 12.77 179,500 -0.23(-1.79%)
May 28, 2020 12.81 13.76 12.81 13.00 101,515 -0.16(-1.25%)
May 27, 2020 13.35 13.48 12.82 13.16 177,994 +0.04(+0.33%)
May 26, 2020 13.31 14.03 12.80 13.12 291,549 +0.47(+3.72%)
May 22, 2020 13.05 13.37 12.65 12.65 304,300 -0.28(-2.17%)
May 21, 2020 12.84 13.49 12.84 12.93 359,617 +0.09(+0.70%)
May 20, 2020 13.75 14.00 12.08 12.84 663,143 -0.51(-3.82%)
May 19, 2020 12.49 13.49 12.49 13.35 518,609 -0.01(-0.07%)
May 18, 2020 13.00 13.50 12.85 13.36 439,383 +1.02(+8.27%)
May 15, 2020 11.35 12.46 11.11 12.34 468,100 +0.99(+8.72%)
May 14, 2020 11.29 11.36 9.979 11.35 389,435 +0.11(+0.98%)
May 13, 2020 11.50 11.50 10.80 11.24 270,060 -0.02(-0.18%)
May 12, 2020 10.65 11.68 10.65 11.26 408,194 +0.56(+5.23%)
May 11, 2020 10.76 10.76 10.21 10.70 202,172 +0.27(+2.59%)
May 08, 2020 10.54 10.54 10.25 10.43 98,000 +0.14(+1.36%)
May 07, 2020 10.20 10.51 10.14 10.29 112,474 +0.07(+0.73%)
May 06, 2020 10.17 10.32 10.11 10.21 114,804 +0.02(+0.15%)
May 05, 2020 10.12 10.38 9.850 10.20 114,712 +0.39(+3.98%)
May 04, 2020 9.900 10.21 9.550 9.810 139,841 -0.09(-0.91%)
May 01, 2020 10.80 10.80 9.890 9.900 152,700 -0.50(-4.81%)
Apr 30, 2020 10.60 10.75 10.25 10.40 157,060 -0.15(-1.42%)
Apr 29, 2020 10.50 10.60 10.35 10.55 184,896 +0.27(+2.63%)
Apr 28, 2020 10.29 10.68 10.15 10.28 274,953 +0.19(+1.88%)
Apr 27, 2020 9.796 10.18 9.710 10.09 264,249 +0.49(+5.10%)
Apr 24, 2020 9.929 9.929 9.430 9.600 179,700 -0.01(-0.10%)
Apr 23, 2020 9.032 9.790 9.032 9.610 171,131 +0.53(+5.84%)
Apr 22, 2020 9.184 9.400 9.000 9.080 105,015 -0.10(-1.09%)
Apr 21, 2020 9.600 9.600 9.060 9.180 90,925 -0.22(-2.34%)
Apr 20, 2020 8.700 9.510 8.700 9.400 341,949 +0.25(+2.73%)
Apr 17, 2020 8.735 9.250 8.470 9.150 188,000 +0.16(+1.78%)
Apr 16, 2020 9.000 9.310 8.660 8.990 299,834 -0.15(-1.64%)
Apr 15, 2020 9.200 9.375 9.000 9.140 178,775 -0.22(-2.35%)
Apr 14, 2020 9.400 9.650 9.110 9.360 211,198 +0.04(+0.43%)
Apr 13, 2020 9.630 10.42 9.170 9.320 172,492 -0.31(-3.26%)
Apr 09, 2020 9.170 10.23 9.130 9.634 570,400 -0.10(-0.99%)
Apr 08, 2020 10.37 10.37 9.650 9.730 400,946 -0.12(-1.20%)
Apr 07, 2020 10.05 10.33 9.670 9.848 376,635 -0.05(-0.53%)
Apr 06, 2020 9.350 10.04 9.350 9.900 210,555 +0.57(+6.11%)
Apr 03, 2020 9.190 9.678 9.190 9.330 125,900 +0.01(+0.11%)
Apr 02, 2020 8.699 9.500 8.450 9.320 204,086 +0.42(+4.72%)
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.