Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

9.600 -0.770 (-7.43%)
Streaming Delayed Price Updated: 3:39 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.280 10.40 9.260 10.37 821,799 +1.06(+11.39%)
Feb 22, 2024 9.000 9.410 8.810 9.310 502,362 +0.41(+4.61%)
Feb 21, 2024 8.678 8.980 8.530 8.900 338,908 +0.22(+2.53%)
Feb 20, 2024 8.550 8.800 8.300 8.680 321,840 +0.13(+1.52%)
Feb 16, 2024 8.555 8.660 8.142 8.550 520,498 -0.10(-1.16%)
Feb 15, 2024 8.280 9.050 8.280 8.650 689,874 +0.27(+3.22%)
Feb 14, 2024 8.620 8.710 8.030 8.380 687,517 -0.16(-1.87%)
Feb 13, 2024 8.350 8.640 8.050 8.540 838,953 -0.10(-1.16%)
Feb 12, 2024 9.600 9.960 8.500 8.640 1,218,046 -1.31(-13.17%)
Feb 09, 2024 10.30 10.82 9.750 9.950 514,769 -0.50(-4.78%)
Feb 08, 2024 11.00 11.00 9.450 10.45 1,386,683 -0.52(-4.74%)
Feb 07, 2024 11.96 11.96 10.96 10.97 475,798 -0.67(-5.76%)
Feb 06, 2024 10.76 11.82 10.69 11.64 757,322 +0.73(+6.69%)
Feb 05, 2024 11.15 11.37 10.50 10.91 627,870 -0.12(-1.09%)
Feb 02, 2024 10.46 11.86 10.01 11.03 3,785,022 +0.42(+3.96%)
Feb 01, 2024 9.350 10.62 9.300 10.61 977,740 +1.26(+13.48%)
Jan 31, 2024 9.700 9.903 9.220 9.350 739,140 -0.38(-3.90%)
Jan 30, 2024 9.165 9.890 9.090 9.729 787,029 +0.54(+5.93%)
Jan 29, 2024 8.780 9.200 8.500 9.185 402,446 +0.52(+5.94%)
Jan 26, 2024 8.500 9.000 8.200 8.670 834,180 +0.17(+2.00%)
Jan 25, 2024 8.195 8.590 7.940 8.500 732,995 +0.30(+3.66%)
Jan 24, 2024 7.300 8.310 7.300 8.200 973,284 +0.87(+11.87%)
Jan 23, 2024 7.450 7.600 7.210 7.330 348,623 -0.04(-0.48%)
Jan 22, 2024 6.790 7.490 6.680 7.365 984,595 +0.59(+8.63%)
Jan 19, 2024 6.210 6.850 6.150 6.780 496,785 +0.39(+6.10%)
Jan 18, 2024 6.800 6.880 6.290 6.390 392,994 -0.36(-5.33%)
Jan 17, 2024 6.825 7.000 6.570 6.750 498,356 -0.08(-1.17%)
Jan 16, 2024 6.490 6.950 6.490 6.830 1,049,939 +0.74(+12.15%)
Jan 12, 2024 5.840 6.100 5.650 6.090 737,870 +0.52(+9.38%)
Jan 11, 2024 5.500 5.760 5.420 5.567 235,488 +0.06(+1.04%)
Jan 10, 2024 5.800 5.930 5.470 5.510 351,193 -0.39(-6.61%)
Jan 09, 2024 5.800 6.030 5.775 5.900 204,024 -0.09(-1.50%)
Jan 08, 2024 5.900 6.120 5.790 5.990 463,149 +0.02(+0.34%)
Jan 05, 2024 5.375 6.020 5.250 5.970 686,767 +0.54(+9.94%)
Jan 04, 2024 5.380 5.590 5.060 5.430 390,445 +0.16(+3.04%)
Jan 03, 2024 5.160 5.510 5.040 5.270 435,520 +0.11(+2.21%)
Jan 02, 2024 5.250 5.290 5.036 5.156 179,987 -0.05(-1.03%)
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%)
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.