Trulieve Cannabis Corp (OP: TCNNF )

8.945 -0.613 (-6.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 9.670 9.850 9.492 9.558 145,724 -0.06(-0.65%)
Jun 11, 2024 9.600 9.650 9.150 9.620 179,509 +0.05(+0.52%)
Jun 10, 2024 9.130 9.755 9.080 9.570 522,437 +0.42(+4.59%)
Jun 07, 2024 8.700 9.220 8.600 9.150 532,468 +0.50(+5.78%)
Jun 06, 2024 8.950 9.010 8.600 8.650 491,072 -0.34(-3.84%)
Jun 05, 2024 9.300 9.300 8.940 8.995 264,737 -0.21(-2.24%)
Jun 04, 2024 9.100 9.290 9.010 9.201 384,258 +0.03(+0.34%)
Jun 03, 2024 10.00 10.00 9.020 9.170 613,586 -0.61(-6.24%)
May 31, 2024 9.880 10.02 9.760 9.780 144,364 -0.01(-0.10%)
May 30, 2024 9.380 9.890 9.380 9.790 288,641 +0.19(+1.98%)
May 29, 2024 10.01 10.07 9.510 9.600 358,496 -0.45(-4.48%)
May 28, 2024 10.45 10.48 9.940 10.05 331,786 -0.40(-3.83%)
May 24, 2024 10.76 10.90 10.42 10.45 2,220,538 -0.04(-0.39%)
May 23, 2024 11.62 11.62 10.44 10.49 619,094 -1.01(-8.77%)
May 22, 2024 11.79 11.98 11.48 11.50 547,976 -0.24(-2.04%)
May 21, 2024 12.19 12.19 11.27 11.74 318,165 +0.04(+0.34%)
May 20, 2024 12.25 12.60 11.45 11.70 494,606 -0.55(-4.49%)
May 17, 2024 12.88 12.88 12.25 12.25 371,155 -0.23(-1.84%)
May 16, 2024 12.21 13.50 11.92 12.48 934,454 +0.56(+4.70%)
May 15, 2024 12.00 12.25 11.65 11.92 2,564,622 +0.05(+0.42%)
May 14, 2024 11.90 12.24 11.52 11.87 330,370 -0.03(-0.25%)
May 13, 2024 11.66 12.16 11.38 11.90 348,944 +0.30(+2.59%)
May 10, 2024 11.35 11.75 11.05 11.60 243,934 +0.51(+4.60%)
May 09, 2024 10.92 11.75 10.75 11.09 425,436 +0.30(+2.76%)
May 08, 2024 10.99 10.99 10.42 10.79 250,064 +0.19(+1.82%)
May 07, 2024 11.40 11.69 10.51 10.60 559,797 -0.71(-6.28%)
May 06, 2024 12.42 12.62 11.28 11.31 436,086 -1.09(-8.79%)
May 03, 2024 12.34 12.56 11.92 12.40 517,654 +0.14(+1.17%)
May 02, 2024 11.85 12.70 11.85 12.26 486,078 +0.36(+2.99%)
May 01, 2024 14.43 14.43 11.90 11.90 1,113,879 -2.47(-17.19%)
Apr 30, 2024 10.28 14.50 10.28 14.37 3,240,550 +3.97(+38.17%)
Apr 29, 2024 10.16 10.94 10.03 10.40 1,911,544 -0.17(-1.61%)
Apr 26, 2024 10.01 10.59 10.00 10.57 199,905 +0.39(+3.83%)
Apr 25, 2024 10.32 10.65 10.05 10.18 274,788 -0.68(-6.26%)
Apr 24, 2024 10.56 10.95 10.25 10.86 182,406 +0.22(+2.03%)
Apr 23, 2024 10.50 11.09 10.43 10.64 131,906 +0.04(+0.41%)
Apr 22, 2024 10.70 10.97 10.10 10.60 265,168 -0.14(-1.30%)
Apr 19, 2024 11.13 11.44 10.74 10.74 226,934 -0.68(-5.95%)
Apr 18, 2024 11.72 11.80 11.34 11.42 130,748 -0.38(-3.22%)
Apr 17, 2024 10.78 11.80 10.64 11.80 380,238 +1.10(+10.28%)
Apr 16, 2024 10.85 11.00 10.38 10.70 420,333 -0.33(-2.99%)
Apr 15, 2024 10.77 11.39 10.54 11.03 449,436 -0.25(-2.17%)
Apr 12, 2024 11.88 12.08 10.55 11.28 730,927 -0.72(-5.97%)
Apr 11, 2024 12.10 12.39 11.57 11.99 307,745 -0.11(-0.90%)
Apr 10, 2024 12.42 12.66 12.00 12.10 175,037 -0.37(-2.97%)
Apr 09, 2024 12.00 12.79 11.84 12.47 390,630 +0.21(+1.71%)
Apr 08, 2024 11.82 12.83 11.82 12.26 259,310 -0.34(-2.70%)
Apr 05, 2024 12.18 12.87 11.65 12.60 447,891 +1.05(+9.09%)
Apr 04, 2024 13.20 13.75 11.45 11.55 1,203,187 -1.50(-11.49%)
Apr 03, 2024 12.75 13.10 11.98 13.05 596,976 +0.65(+5.24%)
Apr 02, 2024 12.94 13.20 12.15 12.40 1,370,131 -0.14(-1.12%)
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.