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 (%)
Mar 31, 2020 8.840 9.320 8.840 9.150 149,090 +0.20(+2.23%)
Mar 30, 2020 8.790 9.240 7.860 8.950 191,597 +0.05(+0.56%)
Mar 27, 2020 8.700 9.000 8.500 8.900 205,700 -0.03(-0.35%)
Mar 26, 2020 8.600 9.000 8.120 8.931 314,367 +0.71(+8.65%)
Mar 25, 2020 7.680 8.800 7.680 8.220 341,884 +0.07(+0.86%)
Mar 24, 2020 8.000 8.750 7.685 8.150 259,831 +0.78(+10.59%)
Mar 23, 2020 6.300 7.950 6.250 7.370 542,872 +0.82(+12.46%)
Mar 20, 2020 7.240 7.395 6.430 6.553 324,500 +0.32(+5.18%)
Mar 19, 2020 5.810 6.428 5.740 6.230 419,215 +0.23(+3.83%)
Mar 18, 2020 6.500 6.500 5.887 6.000 336,357 -0.34(-5.36%)
Mar 17, 2020 6.200 6.616 5.840 6.340 232,469 +0.14(+2.26%)
Mar 16, 2020 6.050 6.700 5.794 6.200 430,956 -0.58(-8.55%)
Mar 13, 2020 6.760 7.150 6.050 6.780 495,100 +0.45(+7.11%)
Mar 12, 2020 7.740 7.740 6.330 6.330 668,808 -1.37(-17.79%)
Mar 11, 2020 8.130 8.400 7.650 7.700 362,540 -0.69(-8.22%)
Mar 10, 2020 8.310 8.880 8.050 8.390 208,881 +0.14(+1.70%)
Mar 09, 2020 7.750 8.800 7.750 8.250 468,293 -0.75(-8.33%)
Mar 06, 2020 9.000 9.195 8.800 9.000 253,200 -0.05(-0.55%)
Mar 05, 2020 9.260 9.412 9.050 9.050 148,813 -0.10(-1.09%)
Mar 04, 2020 9.420 9.420 9.060 9.150 134,019 +0.09(+0.99%)
Mar 03, 2020 9.780 9.780 9.050 9.060 175,106 -0.31(-3.31%)
Mar 02, 2020 9.600 9.820 9.050 9.370 222,853 -0.19(-1.99%)
Feb 28, 2020 9.090 9.596 8.431 9.560 373,600 +0.31(+3.35%)
Feb 27, 2020 9.330 9.740 8.813 9.250 470,884 -0.57(-5.80%)
Feb 26, 2020 9.440 10.16 9.440 9.820 195,163 +0.07(+0.72%)
Feb 25, 2020 10.00 10.47 9.550 9.750 322,405 -0.37(-3.66%)
Feb 24, 2020 10.52 10.52 10.07 10.12 253,573 -0.60(-5.60%)
Feb 21, 2020 11.15 11.27 10.64 10.72 147,700 -0.34(-3.11%)
Feb 20, 2020 10.95 11.06 10.75 11.06 132,347 +0.16(+1.50%)
Feb 19, 2020 10.90 11.04 10.74 10.90 85,851 -0.02(-0.18%)
Feb 18, 2020 10.81 11.00 10.58 10.92 136,653 +0.25(+2.34%)
Feb 14, 2020 10.46 10.92 10.46 10.67 241,900 +0.42(+4.10%)
Feb 13, 2020 10.07 10.29 10.01 10.25 150,892 +0.17(+1.69%)
Feb 12, 2020 10.10 10.37 10.08 10.08 145,398 -0.11(-1.11%)
Feb 11, 2020 10.32 10.32 10.10 10.19 101,681 +0.07(+0.72%)
Feb 10, 2020 10.13 10.36 10.00 10.12 132,434 -0.01(-0.10%)
Feb 07, 2020 10.20 10.34 10.00 10.13 177,700 -0.22(-2.12%)
Feb 06, 2020 10.38 10.56 10.24 10.35 98,823 +0.00(+0.02%)
Feb 05, 2020 10.74 10.74 10.21 10.35 84,226 -0.01(-0.08%)
Feb 04, 2020 10.40 10.54 10.22 10.36 185,465 -0.00(-0.04%)
Feb 03, 2020 10.80 10.91 10.36 10.36 163,138 -0.49(-4.49%)
Jan 31, 2020 11.00 11.20 10.80 10.85 120,800 -0.29(-2.63%)
Jan 30, 2020 11.17 11.28 10.90 11.14 175,582 -0.03(-0.27%)
Jan 29, 2020 10.83 11.23 10.75 11.17 130,624 +0.37(+3.43%)
Jan 28, 2020 10.95 11.06 10.80 10.80 194,629 -0.05(-0.46%)
Jan 27, 2020 11.00 11.12 10.60 10.85 175,787 -0.29(-2.60%)
Jan 24, 2020 11.24 11.40 10.80 11.14 183,000 -0.09(-0.80%)
Jan 23, 2020 11.06 11.38 10.71 11.23 285,805 +0.47(+4.42%)
Jan 22, 2020 10.90 10.98 10.73 10.76 99,171 -0.04(-0.42%)
Jan 21, 2020 10.84 11.05 10.80 10.80 174,271 -0.01(-0.09%)
Jan 17, 2020 11.13 11.13 10.71 10.81 154,800 -0.03(-0.31%)
Jan 16, 2020 10.61 10.99 10.45 10.84 182,924 +0.38(+3.67%)
Jan 15, 2020 10.15 10.79 10.12 10.46 318,763 +0.24(+2.35%)
Jan 14, 2020 10.53 10.53 10.11 10.22 113,423 -0.02(-0.24%)
Jan 13, 2020 10.12 10.52 10.07 10.24 366,974 +0.19(+1.93%)
Jan 10, 2020 9.900 10.24 9.900 10.05 141,700 -0.05(-0.50%)
Jan 09, 2020 10.40 10.40 9.910 10.10 372,548 -0.15(-1.46%)
Jan 08, 2020 10.00 10.50 9.850 10.25 239,699 +0.06(+0.57%)
Jan 07, 2020 10.76 10.76 10.02 10.19 389,510 -0.53(-4.92%)
Jan 06, 2020 10.92 11.10 10.70 10.72 305,343 -0.56(-4.93%)
Jan 03, 2020 11.24 11.52 11.05 11.28 139,600 -0.24(-2.12%)
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.