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 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%)
Apr 01, 2019 13.83 14.55 13.23 14.34 259,152 +1.16(+8.81%)
Mar 29, 2019 13.65 13.78 13.05 13.18 141,900 -0.47(-3.45%)
Mar 28, 2019 13.19 13.79 12.74 13.65 237,766 +0.46(+3.49%)
Mar 27, 2019 12.64 13.26 11.98 13.19 428,079 +0.55(+4.35%)
Mar 26, 2019 12.92 12.92 12.48 12.64 122,208 -0.12(-0.96%)
Mar 25, 2019 13.11 13.39 12.48 12.76 166,438 -0.39(-2.95%)
Mar 22, 2019 13.65 13.74 12.80 13.15 453,100 -0.58(-4.22%)
Mar 21, 2019 12.34 13.73 12.25 13.73 366,329 +1.35(+10.90%)
Mar 20, 2019 11.97 12.38 11.81 12.38 130,937 +0.63(+5.36%)
Mar 19, 2019 12.15 12.66 11.74 11.75 208,646 -0.25(-2.06%)
Mar 18, 2019 11.67 12.18 11.65 12.00 122,474 +0.30(+2.54%)
Mar 15, 2019 11.95 12.21 11.62 11.70 90,100 -0.53(-4.32%)
Mar 14, 2019 12.40 12.40 11.94 12.23 122,587 -0.05(-0.42%)
Mar 13, 2019 12.38 12.38 11.70 12.28 116,411 +0.30(+2.53%)
Mar 12, 2019 12.19 12.19 11.72 11.98 77,973 +0.13(+1.08%)
Mar 11, 2019 11.57 12.04 11.39 11.85 105,937 +0.28(+2.39%)
Mar 08, 2019 11.61 11.78 11.25 11.57 132,500 -0.32(-2.72%)
Mar 07, 2019 11.86 12.17 11.14 11.90 190,392 -0.05(-0.39%)
Mar 06, 2019 12.32 12.32 11.81 11.94 91,664 -0.35(-2.84%)
Mar 05, 2019 12.46 12.56 12.12 12.29 78,024 -0.05(-0.39%)
Mar 04, 2019 12.67 13.10 12.25 12.34 140,292 +0.20(+1.67%)
Mar 01, 2019 12.61 12.88 11.79 12.14 339,300 -0.54(-4.29%)
Feb 28, 2019 13.35 13.38 12.53 12.68 206,787 -0.75(-5.58%)
Feb 27, 2019 14.50 14.66 13.13 13.43 223,269 -1.16(-7.93%)
Feb 26, 2019 14.30 14.98 14.30 14.59 140,983 -0.52(-3.43%)
Feb 25, 2019 13.89 15.35 13.60 15.11 322,305 +1.46(+10.72%)
Feb 22, 2019 13.55 13.78 13.37 13.64 107,800 +0.24(+1.81%)
Feb 21, 2019 13.56 13.68 13.20 13.40 182,581 +0.19(+1.45%)
Feb 20, 2019 12.78 13.61 12.70 13.21 265,939 +0.45(+3.52%)
Feb 19, 2019 12.27 12.76 11.99 12.76 166,655 +1.02(+8.65%)
Feb 15, 2019 11.40 12.18 11.39 11.74 95,700 +0.03(+0.29%)
Feb 14, 2019 12.61 12.61 11.60 11.71 98,878 -0.54(-4.41%)
Feb 13, 2019 12.13 12.95 12.12 12.25 187,446 +0.23(+1.91%)
Feb 12, 2019 12.04 12.21 11.56 12.02 92,820 +0.10(+0.84%)
Feb 11, 2019 12.35 12.56 11.56 11.92 125,529 -0.28(-2.30%)
Feb 08, 2019 11.79 12.28 11.50 12.20 93,100 +0.54(+4.63%)
Feb 07, 2019 11.67 11.85 11.36 11.66 91,564 -0.26(-2.14%)
Feb 06, 2019 11.97 12.00 11.02 11.92 163,963 -0.08(-0.64%)
Feb 05, 2019 12.77 12.77 11.67 11.99 208,703 -0.60(-4.75%)
Feb 04, 2019 12.29 12.72 11.99 12.59 287,904 +0.78(+6.60%)
Feb 01, 2019 11.50 11.97 11.25 11.81 160,300 +0.38(+3.32%)
Jan 31, 2019 11.05 11.52 10.75 11.43 118,092 +0.76(+7.15%)
Jan 30, 2019 10.52 10.98 10.40 10.67 135,044 +0.23(+2.17%)
Jan 29, 2019 10.53 10.74 9.850 10.44 120,019 -0.06(-0.57%)
Jan 28, 2019 9.737 10.56 9.640 10.50 144,320 +0.70(+7.10%)
Jan 25, 2019 9.470 9.804 9.175 9.804 179,700 +0.31(+3.26%)
Jan 24, 2019 9.800 9.809 9.160 9.494 187,337 -0.27(-2.72%)
Jan 23, 2019 9.810 10.12 9.509 9.760 73,892 -0.05(-0.51%)
Jan 22, 2019 10.60 10.60 9.720 9.810 297,669 -1.12(-10.26%)
Jan 18, 2019 10.89 11.19 10.32 10.93 344,600 +0.70(+6.86%)
Jan 17, 2019 9.700 10.26 9.700 10.23 204,137 +0.74(+7.80%)
Jan 16, 2019 8.960 9.762 8.860 9.490 210,850 +0.85(+9.84%)
Jan 15, 2019 9.080 9.080 8.572 8.640 60,736 -0.09(-1.03%)
Jan 14, 2019 9.030 9.030 8.607 8.730 72,780 +0.04(+0.46%)
Jan 11, 2019 8.505 8.930 8.430 8.690 96,000 +0.09(+1.05%)
Jan 10, 2019 9.090 9.090 8.465 8.600 88,872 -0.25(-2.82%)
Jan 09, 2019 8.895 8.950 8.690 8.850 66,379 +0.05(+0.57%)
Jan 08, 2019 8.860 8.974 8.420 8.800 108,475 +0.13(+1.50%)
Jan 07, 2019 8.440 9.150 8.150 8.670 264,240 +0.33(+3.96%)
Jan 04, 2019 8.209 8.467 8.170 8.340 59,200 +0.17(+2.08%)
Jan 03, 2019 8.480 8.500 8.150 8.170 57,859 -0.19(-2.26%)
Jan 02, 2019 8.100 8.400 7.990 8.359 67,334 +0.28(+3.45%)
Dec 31, 2018 8.080 8.250 7.790 8.080 92,900 -0.34(-4.07%)
Dec 28, 2018 6.867 8.423 6.867 8.423 120,500 +1.41(+20.07%)
Dec 27, 2018 7.228 7.326 6.900 7.015 51,596 -0.11(-1.48%)
Dec 26, 2018 7.074 7.480 6.900 7.120 29,103 +0.14(+2.01%)
Dec 24, 2018 7.190 7.400 6.884 6.980 74,100 -0.09(-1.22%)
Dec 21, 2018 7.500 7.526 6.683 7.066 118,500 -0.42(-5.66%)
Dec 20, 2018 7.495 7.572 7.080 7.490 95,689 -0.09(-1.22%)
Dec 19, 2018 7.810 8.080 7.583 7.583 25,929 -0.21(-2.70%)
Dec 18, 2018 7.490 8.000 7.490 7.793 52,761 -0.01(-0.09%)
Dec 17, 2018 7.790 8.000 7.580 7.800 50,771 -0.05(-0.61%)
Dec 14, 2018 7.900 8.238 7.590 7.848 57,400 -0.03(-0.32%)
Dec 13, 2018 8.500 8.519 7.827 7.873 69,139 -0.48(-5.71%)
Dec 12, 2018 8.436 8.510 8.200 8.350 74,691 +0.15(+1.83%)
Dec 11, 2018 7.968 8.350 7.900 8.200 118,275 +0.40(+5.12%)
Dec 10, 2018 8.231 8.530 7.800 7.801 138,308 -0.40(-4.87%)
Dec 07, 2018 8.800 8.981 8.197 8.200 163,600 -0.29(-3.45%)
Dec 06, 2018 7.686 8.600 7.686 8.493 241,322 -0.03(-0.39%)
Dec 04, 2018 9.470 9.900 8.421 8.527 202,900 -0.88(-9.39%)
Dec 03, 2018 10.77 10.77 9.190 9.410 149,217 -0.55(-5.54%)
Nov 30, 2018 10.24 10.25 9.750 9.962 83,000 -0.26(-2.57%)
Nov 29, 2018 9.610 10.50 9.450 10.23 105,883 +0.43(+4.34%)
Nov 28, 2018 9.390 10.19 9.350 9.800 133,059 +0.30(+3.16%)
Nov 27, 2018 10.30 10.40 9.440 9.500 116,383 -0.50(-5.00%)
Nov 26, 2018 10.77 11.23 10.00 10.00 76,828 -0.87(-8.00%)
Nov 23, 2018 9.927 10.87 9.900 10.87 58,700 +1.16(+11.97%)
Nov 21, 2018 9.708 9.708 9.708 0 +0.15(+1.57%)
Nov 20, 2018 10.50 10.50 9.558 9.558 155,042 -1.38(-12.62%)
Nov 19, 2018 14.44 14.44 10.65 10.94 139,775 -1.46(-11.80%)
Nov 16, 2018 11.99 12.73 11.89 12.40 149,400 +0.80(+6.88%)
Nov 15, 2018 10.34 11.85 10.34 11.60 54,369 +1.39(+13.65%)
Nov 14, 2018 10.74 11.07 10.20 10.21 67,556 -0.86(-7.77%)
Nov 13, 2018 11.45 11.50 10.77 11.07 71,504 -0.32(-2.77%)
Nov 12, 2018 11.91 11.91 11.14 11.39 69,219 -0.52(-4.38%)
Nov 09, 2018 14.46 14.46 11.75 11.91 100,500 -1.07(-8.27%)
Nov 08, 2018 12.71 13.99 12.60 12.98 162,357 +0.82(+6.72%)
Nov 07, 2018 11.83 12.45 9.810 12.16 204,788 -0.08(-0.63%)
Nov 06, 2018 12.29 12.60 11.00 12.24 163,167 +0.19(+1.55%)
Nov 05, 2018 16.35 16.35 10.78 12.05 163,478 +1.27(+11.81%)
Nov 02, 2018 10.81 11.30 10.13 10.78 92,000 +0.31(+3.01%)
Nov 01, 2018 9.762 10.65 9.075 10.46 57,102 +1.26(+13.74%)
Oct 31, 2018 8.593 10.20 8.250 9.200 70,130 +1.10(+13.58%)
Oct 30, 2018 8.149 9.000 7.890 8.100 70,808 -0.42(-4.93%)
Oct 29, 2018 10.10 10.82 8.000 8.520 161,609 -1.50(-14.99%)
Oct 26, 2018 9.916 10.29 9.855 10.02 77,400 -0.27(-2.60%)
Oct 25, 2018 10.13 10.34 9.900 10.29 41,430 +0.19(+1.88%)
Oct 24, 2018 11.06 11.50 9.750 10.10 74,427 -0.75(-6.91%)
Oct 23, 2018 11.76 11.76 9.473 10.85 129,768 -0.35(-3.12%)
Oct 22, 2018 13.19 13.36 11.15 11.20 141,883 -1.65(-12.84%)
Oct 19, 2018 13.45 13.96 12.65 12.85 68,200 -0.23(-1.74%)
Oct 18, 2018 13.35 13.61 12.90 13.08 62,913 +0.02(+0.17%)
Oct 17, 2018 12.00 13.69 9.000 13.06 119,960 -0.78(-5.66%)
Oct 16, 2018 14.48 14.64 13.40 13.84 162,019 -0.63(-4.39%)
Oct 15, 2018 14.33 14.60 13.92 14.47 173,184 +0.27(+1.88%)
Oct 12, 2018 13.99 21.00 13.60 14.21 112,800 +0.43(+3.14%)
Oct 11, 2018 13.50 14.12 13.02 13.78 105,658 +0.43(+3.19%)
Oct 10, 2018 14.02 15.49 12.28 13.35 176,529 -0.97(-6.76%)
Oct 09, 2018 14.94 15.47 13.74 14.32 336,808 -0.27(-1.87%)
Oct 08, 2018 13.99 15.60 13.99 14.59 29,234 +0.69(+4.96%)
Oct 05, 2018 13.55 15.60 13.54 13.90 200,200 -0.04(-0.27%)
Oct 04, 2018 15.15 16.23 13.55 13.94 315,575 -1.64(-10.50%)
Oct 03, 2018 18.59 18.59 14.44 15.57 346,292 -1.70(-9.82%)
Oct 02, 2018 15.38 17.79 15.33 17.27 334,620 +2.42(+16.32%)
Oct 01, 2018 12.49 14.85 12.47 14.85 324,948 +3.17(+27.17%)
Sep 28, 2018 12.00 12.00 11.06 11.68 174,600 +1.17(+11.12%)
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.