Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

6.480 +0.240 (+3.85%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.150 6.700 6.150 6.480 411,175 +0.24(+3.85%)
Jan 26, 2023 6.250 6.440 6.050 6.240 529,641 -0.07(-1.11%)
Jan 25, 2023 6.650 6.660 6.260 6.310 742,075 -0.35(-5.26%)
Jan 24, 2023 6.700 6.770 6.630 6.660 412,316 -0.09(-1.33%)
Jan 23, 2023 6.950 7.000 6.700 6.750 371,969 -0.08(-1.17%)
Jan 20, 2023 6.850 7.018 6.750 6.830 430,010 -0.02(-0.29%)
Jan 19, 2023 7.065 7.100 6.750 6.850 273,604 -0.20(-2.78%)
Jan 18, 2023 7.220 7.390 7.000 7.046 306,250 -0.19(-2.68%)
Jan 17, 2023 7.340 7.381 7.100 7.240 213,686 -0.01(-0.14%)
Jan 13, 2023 7.332 7.370 7.200 7.250 145,099 -0.08(-1.15%)
Jan 12, 2023 7.010 7.500 7.010 7.334 194,675 -0.01(-0.08%)
Jan 11, 2023 7.250 7.500 7.010 7.340 308,527 +0.14(+1.91%)
Jan 10, 2023 7.090 7.240 7.060 7.202 162,300 +0.03(+0.45%)
Jan 09, 2023 7.395 7.620 7.150 7.170 288,234 -0.18(-2.45%)
Jan 06, 2023 7.500 7.570 7.350 7.350 146,291 -0.15(-2.00%)
Jan 05, 2023 7.260 7.600 7.222 7.500 206,110 +0.19(+2.60%)
Jan 04, 2023 7.350 7.840 7.230 7.310 267,029 +0.03(+0.41%)
Jan 03, 2023 7.550 7.840 7.250 7.280 315,059 -0.29(-3.83%)
Dec 30, 2022 7.590 7.660 7.290 7.570 836,590 -0.17(-2.17%)
Dec 29, 2022 7.000 7.738 7.000 7.738 594,640 +0.79(+11.34%)
Dec 28, 2022 6.970 7.645 6.800 6.950 709,164 -0.06(-0.86%)
Dec 27, 2022 7.600 7.700 7.010 7.010 508,468 -0.57(-7.57%)
Dec 23, 2022 6.920 7.715 6.465 7.584 808,601 +0.93(+14.05%)
Dec 22, 2022 6.750 6.890 6.390 6.650 788,127 +0.02(+0.30%)
Dec 21, 2022 6.855 6.990 6.498 6.630 1,112,312 -0.11(-1.70%)
Dec 20, 2022 7.331 7.750 6.690 6.745 1,400,870 -0.55(-7.48%)
Dec 19, 2022 8.730 8.850 7.260 7.290 812,920 -1.55(-17.53%)
Dec 16, 2022 8.535 9.460 8.339 8.840 792,016 +0.34(+4.00%)
Dec 15, 2022 8.940 9.490 8.497 8.500 510,388 -0.48(-5.35%)
Dec 14, 2022 9.235 9.400 8.930 8.980 399,606 -0.34(-3.61%)
Dec 13, 2022 10.10 10.40 9.250 9.316 388,210 -0.70(-7.02%)
Dec 12, 2022 10.80 11.36 9.950 10.02 341,477 -1.24(-11.01%)
Dec 09, 2022 11.20 11.63 10.90 11.26 471,764 +0.06(+0.54%)
Dec 08, 2022 12.00 12.40 10.82 11.20 423,019 -1.14(-9.20%)
Dec 07, 2022 13.10 13.25 11.89 12.34 483,764 -1.26(-9.25%)
Dec 06, 2022 15.05 15.05 12.97 13.59 894,514 -1.37(-9.14%)
Dec 05, 2022 14.52 16.11 14.22 14.96 819,138 +0.51(+3.53%)
Dec 02, 2022 13.74 14.75 13.11 14.45 500,198 +0.65(+4.71%)
Dec 01, 2022 12.30 13.80 12.30 13.80 258,205 +0.91(+7.06%)
Nov 30, 2022 12.21 13.05 12.21 12.89 207,539 -0.07(-0.54%)
Nov 29, 2022 12.18 13.07 12.17 12.96 304,589 -0.03(-0.23%)
Nov 28, 2022 12.96 13.20 12.69 12.99 231,265 -0.04(-0.27%)
Nov 25, 2022 12.97 13.20 12.78 13.03 196,024 +0.03(+0.19%)
Nov 23, 2022 11.31 13.01 11.31 13.00 432,637 +0.82(+6.73%)
Nov 22, 2022 11.98 12.25 11.96 12.18 92,251 +0.08(+0.66%)
Nov 21, 2022 12.70 12.70 11.93 12.10 155,391 -0.60(-4.72%)
Nov 18, 2022 12.40 12.86 12.06 12.70 254,133 -0.20(-1.55%)
Nov 17, 2022 12.22 12.91 12.21 12.90 196,228 -0.05(-0.39%)
Nov 16, 2022 12.50 13.00 12.03 12.95 309,090 +0.45(+3.60%)
Nov 15, 2022 11.30 12.50 11.30 12.50 449,567 +1.28(+11.41%)
Nov 14, 2022 11.12 12.00 11.02 11.22 444,842 +0.14(+1.26%)
Nov 11, 2022 10.57 11.46 10.57 11.08 363,376 -0.08(-0.72%)
Nov 10, 2022 11.20 11.82 11.00 11.16 551,504 -0.29(-2.53%)
Nov 09, 2022 11.10 11.70 10.69 11.45 527,248 +0.55(+5.05%)
Nov 08, 2022 10.59 11.00 10.48 10.90 229,911 +0.31(+2.94%)
Nov 07, 2022 10.95 11.40 10.43 10.59 187,668 -0.42(-3.82%)
Nov 04, 2022 11.50 11.50 11.00 11.01 191,272 -0.01(-0.09%)
Nov 03, 2022 11.00 11.33 10.55 11.02 143,416 +0.01(+0.09%)
Nov 02, 2022 11.12 11.53 10.87 11.01 175,075 -0.37(-3.25%)
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.