Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (OP: TCNNF )

10.86 +0.22 (+2.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 4.100 4.250 4.000 4.250 315,174 +0.24(+5.93%)
Jul 28, 2023 3.960 4.120 3.920 4.012 299,324 +0.06(+1.57%)
Jul 27, 2023 3.980 4.050 3.950 3.950 291,476 -0.05(-1.25%)
Jul 26, 2023 3.970 4.080 3.940 4.000 291,784 +0.01(+0.25%)
Jul 25, 2023 4.040 4.070 3.990 3.990 223,581 -0.04(-0.99%)
Jul 24, 2023 4.108 4.230 4.010 4.030 297,706 -0.20(-4.73%)
Jul 21, 2023 4.235 4.300 4.090 4.230 300,080 -0.12(-2.76%)
Jul 20, 2023 4.390 4.390 4.070 4.350 331,957 +0.03(+0.69%)
Jul 19, 2023 4.320 4.410 4.230 4.320 178,867 -0.03(-0.69%)
Jul 18, 2023 4.365 4.420 4.250 4.350 218,241 -0.04(-0.82%)
Jul 17, 2023 4.700 4.780 4.366 4.386 263,719 -0.31(-6.68%)
Jul 14, 2023 4.900 4.910 4.540 4.700 178,673 -0.12(-2.49%)
Jul 13, 2023 4.690 4.950 4.510 4.820 285,643 +0.19(+4.10%)
Jul 12, 2023 4.970 4.970 4.410 4.630 646,396 -0.26(-5.32%)
Jul 11, 2023 4.797 4.930 4.660 4.890 198,001 +0.06(+1.29%)
Jul 10, 2023 4.940 5.150 4.810 4.828 559,320 -0.04(-0.87%)
Jul 07, 2023 4.580 4.950 4.301 4.870 626,743 +0.32(+6.92%)
Jul 06, 2023 4.410 4.650 4.210 4.555 447,834 +0.14(+3.29%)
Jul 05, 2023 4.079 4.430 4.075 4.410 488,084 +0.19(+4.50%)
Jul 03, 2023 3.940 4.270 3.900 4.220 268,490 +0.30(+7.65%)
Jun 30, 2023 3.915 3.980 3.870 3.920 395,961 -0.01(-0.25%)
Jun 29, 2023 3.892 3.980 3.730 3.930 223,361 +0.01(+0.26%)
Jun 28, 2023 3.920 3.960 3.890 3.920 234,109 -0.04(-1.01%)
Jun 27, 2023 3.970 4.020 3.950 3.960 215,618 +0.00(+0.00%)
Jun 26, 2023 3.970 4.050 3.950 3.960 161,358 +0.01(+0.25%)
Jun 23, 2023 4.100 4.100 3.950 3.950 439,713 -0.15(-3.66%)
Jun 22, 2023 4.150 4.150 4.000 4.100 170,592 +0.08(+1.99%)
Jun 21, 2023 3.980 4.190 3.965 4.020 328,118 +0.03(+0.75%)
Jun 20, 2023 4.000 4.070 3.960 3.990 362,187 -0.01(-0.25%)
Jun 16, 2023 4.059 4.230 3.990 4.000 266,027 +0.00(+0.00%)
Jun 15, 2023 4.030 4.130 3.990 4.000 201,509 -0.08(-1.96%)
Jun 14, 2023 4.030 4.080 3.970 4.080 180,611 +0.09(+2.26%)
Jun 13, 2023 4.000 4.070 3.950 3.990 189,730 +0.00(+0.00%)
Jun 12, 2023 4.000 4.070 3.960 3.990 147,976 -0.01(-0.25%)
Jun 09, 2023 4.020 4.130 3.960 4.000 170,409 -0.10(-2.51%)
Jun 08, 2023 4.060 4.194 4.030 4.103 213,059 +0.00(+0.07%)
Jun 07, 2023 4.020 4.310 3.980 4.100 562,679 +0.10(+2.50%)
Jun 06, 2023 4.000 4.060 3.928 4.000 246,998 +0.00(+0.00%)
Jun 05, 2023 3.885 4.180 3.860 4.000 369,492 +0.13(+3.36%)
Jun 02, 2023 4.100 4.180 3.832 3.870 925,584 -0.21(-5.15%)
Jun 01, 2023 4.260 4.340 4.070 4.080 338,014 -0.19(-4.45%)
May 31, 2023 4.400 4.400 4.200 4.270 161,285 -0.06(-1.39%)
May 30, 2023 4.241 4.460 4.200 4.330 245,048 +0.12(+2.85%)
May 26, 2023 4.260 4.330 4.200 4.210 220,281 -0.08(-1.77%)
May 25, 2023 4.460 4.470 4.245 4.286 286,411 -0.16(-3.69%)
May 24, 2023 4.460 4.500 4.350 4.450 121,836 -0.01(-0.22%)
May 23, 2023 4.338 4.560 4.260 4.460 179,410 +0.06(+1.36%)
May 22, 2023 4.225 4.400 4.180 4.400 271,101 +0.18(+4.27%)
May 19, 2023 4.310 4.400 4.180 4.220 418,531 -0.13(-2.99%)
May 18, 2023 4.370 4.490 4.300 4.350 381,070 -0.09(-2.09%)
May 17, 2023 4.500 4.645 4.410 4.443 328,100 -0.08(-1.70%)
May 16, 2023 4.260 4.755 4.260 4.520 421,727 +0.22(+5.12%)
May 15, 2023 4.440 4.570 4.280 4.300 816,028 -0.18(-4.02%)
May 12, 2023 4.600 4.800 4.350 4.480 708,437 -0.19(-4.07%)
May 11, 2023 5.420 5.500 4.600 4.670 1,074,100 -0.57(-10.88%)
May 10, 2023 5.325 5.600 5.055 5.240 538,474 -0.16(-2.96%)
May 09, 2023 5.751 5.810 5.310 5.400 462,553 -0.31(-5.43%)
May 08, 2023 5.940 5.980 5.520 5.710 367,687 -0.07(-1.21%)
May 05, 2023 5.550 5.980 5.500 5.780 548,242 +0.38(+7.04%)
May 04, 2023 5.070 5.750 5.040 5.400 349,896 +0.40(+8.00%)
May 03, 2023 5.520 5.655 5.000 5.000 196,861 -0.51(-9.26%)
May 02, 2023 5.500 5.720 5.250 5.510 226,777 -0.11(-1.96%)
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.