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 (%)
Dec 29, 2023 5.240 5.350 5.120 5.210 352,159 -0.03(-0.57%)
Dec 28, 2023 5.270 5.540 5.180 5.240 395,950 -0.01(-0.19%)
Dec 27, 2023 5.250 5.600 5.020 5.250 424,279 -0.15(-2.78%)
Dec 26, 2023 5.080 5.640 4.890 5.400 837,283 +0.33(+6.51%)
Dec 22, 2023 4.760 5.134 4.750 5.070 440,777 +0.27(+5.63%)
Dec 21, 2023 5.010 5.010 4.760 4.800 347,440 -0.13(-2.64%)
Dec 20, 2023 5.000 5.080 4.900 4.930 488,482 -0.16(-3.14%)
Dec 19, 2023 5.160 5.240 5.060 5.090 246,383 -0.06(-1.17%)
Dec 18, 2023 5.410 5.410 5.100 5.150 275,397 -0.20(-3.74%)
Dec 15, 2023 5.150 5.384 5.070 5.350 194,341 +0.15(+2.88%)
Dec 14, 2023 5.245 5.370 5.040 5.200 318,521 -0.07(-1.33%)
Dec 13, 2023 4.900 5.270 4.750 5.270 515,743 +0.37(+7.55%)
Dec 12, 2023 5.615 5.631 4.880 4.900 699,497 -0.73(-12.97%)
Dec 11, 2023 6.050 6.100 5.600 5.630 320,443 -0.42(-6.94%)
Dec 08, 2023 5.927 6.080 5.860 6.050 213,273 +0.07(+1.17%)
Dec 07, 2023 5.980 6.000 5.859 5.980 558,297 -0.01(-0.17%)
Dec 06, 2023 5.740 6.040 5.740 5.990 525,151 +0.26(+4.54%)
Dec 05, 2023 5.790 5.960 5.730 5.730 427,808 -0.11(-1.88%)
Dec 04, 2023 5.440 6.250 5.440 5.840 614,908 +0.29(+5.23%)
Dec 01, 2023 5.540 5.791 5.400 5.550 268,468 +0.00(+0.04%)
Nov 30, 2023 5.400 5.600 5.300 5.548 203,289 +0.14(+2.55%)
Nov 29, 2023 5.510 5.560 5.385 5.410 255,970 -0.09(-1.64%)
Nov 28, 2023 5.470 5.550 5.340 5.500 275,801 +0.02(+0.36%)
Nov 27, 2023 5.580 5.600 5.400 5.480 183,398 -0.10(-1.79%)
Nov 24, 2023 5.750 5.750 5.550 5.580 93,211 -0.17(-2.96%)
Nov 22, 2023 5.500 5.850 5.500 5.750 194,808 +0.00(+0.08%)
Nov 21, 2023 5.380 5.780 5.360 5.745 162,234 +0.30(+5.42%)
Nov 20, 2023 5.560 5.610 5.435 5.450 209,135 -0.16(-2.85%)
Nov 17, 2023 5.220 5.640 5.220 5.610 306,373 +0.32(+6.11%)
Nov 16, 2023 5.550 5.620 5.200 5.287 283,130 -0.26(-4.74%)
Nov 15, 2023 5.550 5.700 5.440 5.550 303,942 +0.00(+0.00%)
Nov 14, 2023 5.750 5.900 5.500 5.550 434,797 -0.03(-0.54%)
Nov 13, 2023 5.340 5.800 5.170 5.580 387,467 +0.18(+3.33%)
Nov 10, 2023 4.955 5.400 4.950 5.400 252,989 +0.42(+8.43%)
Nov 09, 2023 5.000 5.200 4.900 4.980 416,828 +0.08(+1.63%)
Nov 08, 2023 4.735 5.090 4.710 4.900 312,599 +0.15(+3.16%)
Nov 07, 2023 4.760 4.860 4.630 4.750 123,773 +0.02(+0.42%)
Nov 06, 2023 4.910 4.910 4.640 4.730 167,330 -0.04(-0.94%)
Nov 03, 2023 4.670 4.930 4.560 4.775 218,993 +0.10(+2.07%)
Nov 02, 2023 4.400 4.830 4.340 4.678 287,821 +0.28(+6.32%)
Nov 01, 2023 4.600 4.600 4.330 4.400 291,811 -0.10(-2.22%)
Oct 31, 2023 4.050 4.500 3.900 4.500 280,494 +0.51(+12.81%)
Oct 30, 2023 3.790 4.100 3.790 3.989 433,025 +0.14(+3.61%)
Oct 27, 2023 3.925 4.030 3.790 3.850 399,030 +0.00(+0.00%)
Oct 26, 2023 4.220 4.340 3.830 3.850 536,402 -0.40(-9.41%)
Oct 25, 2023 4.440 4.590 4.160 4.250 326,786 -0.32(-7.00%)
Oct 24, 2023 4.710 4.850 4.450 4.570 370,728 -0.15(-3.18%)
Oct 23, 2023 4.900 5.100 4.700 4.720 1,323,195 -0.28(-5.60%)
Oct 20, 2023 4.910 5.080 4.756 5.000 188,146 +0.01(+0.20%)
Oct 19, 2023 5.050 5.140 4.899 4.990 183,847 -0.05(-0.99%)
Oct 18, 2023 5.010 5.470 4.870 5.040 421,434 -0.20(-3.82%)
Oct 17, 2023 5.010 5.500 4.910 5.240 479,947 +0.19(+3.76%)
Oct 16, 2023 4.990 5.180 4.900 5.050 430,293 +0.01(+0.30%)
Oct 13, 2023 5.000 5.360 4.910 5.035 525,949 +0.04(+0.70%)
Oct 12, 2023 5.090 5.340 4.950 5.000 180,467 -0.17(-3.29%)
Oct 11, 2023 4.940 5.210 4.880 5.170 691,082 +0.12(+2.38%)
Oct 10, 2023 5.080 5.244 5.030 5.050 108,749 -0.03(-0.59%)
Oct 09, 2023 5.000 5.480 4.870 5.080 188,125 -0.07(-1.36%)
Oct 06, 2023 4.950 5.330 4.867 5.150 258,710 +0.14(+2.79%)
Oct 05, 2023 5.410 5.430 4.990 5.010 529,961 -0.37(-6.88%)
Oct 04, 2023 5.720 5.890 5.300 5.380 518,664 -0.43(-7.40%)
Oct 03, 2023 6.070 6.095 5.810 5.810 279,478 -0.36(-5.83%)
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.