Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

10.00 +0.10 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.907 10.26 9.674 10.00 322,120 +0.10(+1.01%)
Jul 11, 2024 9.188 9.950 9.110 9.900 383,459 +0.71(+7.73%)
Jul 10, 2024 9.145 9.400 9.100 9.190 149,113 +0.05(+0.55%)
Jul 09, 2024 9.270 9.320 9.020 9.140 232,063 -0.12(-1.30%)
Jul 08, 2024 9.260 9.400 9.150 9.260 185,968 +0.01(+0.11%)
Jul 05, 2024 9.300 9.500 9.100 9.250 401,742 -0.05(-0.54%)
Jul 03, 2024 9.180 9.480 9.130 9.300 193,109 +0.17(+1.86%)
Jul 02, 2024 9.330 9.400 9.040 9.130 268,422 -0.15(-1.67%)
Jul 01, 2024 9.350 9.740 9.220 9.285 362,599 +0.04(+0.38%)
Jun 28, 2024 10.58 10.80 9.010 9.250 735,782 -1.26(-11.99%)
Jun 27, 2024 10.08 10.61 9.710 10.51 861,004 +0.61(+6.16%)
Jun 26, 2024 9.900 10.15 9.590 9.900 347,814 +0.05(+0.51%)
Jun 25, 2024 9.920 9.920 9.600 9.850 165,048 -0.07(-0.71%)
Jun 24, 2024 9.350 9.920 9.250 9.920 400,153 +0.63(+6.78%)
Jun 21, 2024 9.100 9.303 8.850 9.290 144,234 +0.20(+2.20%)
Jun 20, 2024 8.400 9.090 8.360 9.090 183,307 +0.42(+4.84%)
Jun 18, 2024 8.400 8.810 8.400 8.670 125,444 -0.18(-2.03%)
Jun 17, 2024 8.500 8.880 8.260 8.850 475,417 +0.35(+4.12%)
Jun 14, 2024 8.840 9.020 8.500 8.500 514,581 -0.45(-4.97%)
Jun 13, 2024 9.450 9.540 8.840 8.945 264,229 -0.61(-6.41%)
Jun 12, 2024 9.670 9.850 9.492 9.558 145,724 -0.06(-0.65%)
Jun 11, 2024 9.600 9.650 9.150 9.620 179,509 +0.05(+0.52%)
Jun 10, 2024 9.130 9.755 9.080 9.570 522,437 +0.42(+4.59%)
Jun 07, 2024 8.700 9.220 8.600 9.150 532,468 +0.50(+5.78%)
Jun 06, 2024 8.950 9.010 8.600 8.650 491,072 -0.34(-3.84%)
Jun 05, 2024 9.300 9.300 8.940 8.995 264,737 -0.21(-2.24%)
Jun 04, 2024 9.100 9.290 9.010 9.201 384,258 +0.03(+0.34%)
Jun 03, 2024 10.00 10.00 9.020 9.170 613,586 -0.61(-6.24%)
May 31, 2024 9.880 10.02 9.760 9.780 144,364 -0.01(-0.10%)
May 30, 2024 9.380 9.890 9.380 9.790 288,641 +0.19(+1.98%)
May 29, 2024 10.01 10.07 9.510 9.600 358,496 -0.45(-4.48%)
May 28, 2024 10.45 10.48 9.940 10.05 331,786 -0.40(-3.83%)
May 24, 2024 10.76 10.90 10.42 10.45 2,220,538 -0.04(-0.39%)
May 23, 2024 11.62 11.62 10.44 10.49 619,094 -1.01(-8.77%)
May 22, 2024 11.79 11.98 11.48 11.50 547,976 -0.24(-2.04%)
May 21, 2024 12.19 12.19 11.27 11.74 318,165 +0.04(+0.34%)
May 20, 2024 12.25 12.60 11.45 11.70 494,606 -0.55(-4.49%)
May 17, 2024 12.88 12.88 12.25 12.25 371,155 -0.23(-1.84%)
May 16, 2024 12.21 13.50 11.92 12.48 934,454 +0.56(+4.70%)
May 15, 2024 12.00 12.25 11.65 11.92 2,564,622 +0.05(+0.42%)
May 14, 2024 11.90 12.24 11.52 11.87 330,370 -0.03(-0.25%)
May 13, 2024 11.66 12.16 11.38 11.90 348,944 +0.30(+2.59%)
May 10, 2024 11.35 11.75 11.05 11.60 243,934 +0.51(+4.60%)
May 09, 2024 10.92 11.75 10.75 11.09 425,436 +0.30(+2.76%)
May 08, 2024 10.99 10.99 10.42 10.79 250,064 +0.19(+1.82%)
May 07, 2024 11.40 11.69 10.51 10.60 559,797 -0.71(-6.28%)
May 06, 2024 12.42 12.62 11.28 11.31 436,086 -1.09(-8.79%)
May 03, 2024 12.34 12.56 11.92 12.40 517,654 +0.14(+1.17%)
May 02, 2024 11.85 12.70 11.85 12.26 486,078 +0.36(+2.99%)
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.