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 (%)
May 29, 2020 13.41 13.41 12.75 12.77 179,500 -0.23(-1.79%)
May 28, 2020 12.81 13.76 12.81 13.00 101,515 -0.16(-1.25%)
May 27, 2020 13.35 13.48 12.82 13.16 177,994 +0.04(+0.33%)
May 26, 2020 13.31 14.03 12.80 13.12 291,549 +0.47(+3.72%)
May 22, 2020 13.05 13.37 12.65 12.65 304,300 -0.28(-2.17%)
May 21, 2020 12.84 13.49 12.84 12.93 359,617 +0.09(+0.70%)
May 20, 2020 13.75 14.00 12.08 12.84 663,143 -0.51(-3.82%)
May 19, 2020 12.49 13.49 12.49 13.35 518,609 -0.01(-0.07%)
May 18, 2020 13.00 13.50 12.85 13.36 439,383 +1.02(+8.27%)
May 15, 2020 11.35 12.46 11.11 12.34 468,100 +0.99(+8.72%)
May 14, 2020 11.29 11.36 9.979 11.35 389,435 +0.11(+0.98%)
May 13, 2020 11.50 11.50 10.80 11.24 270,060 -0.02(-0.18%)
May 12, 2020 10.65 11.68 10.65 11.26 408,194 +0.56(+5.23%)
May 11, 2020 10.76 10.76 10.21 10.70 202,172 +0.27(+2.59%)
May 08, 2020 10.54 10.54 10.25 10.43 98,000 +0.14(+1.36%)
May 07, 2020 10.20 10.51 10.14 10.29 112,474 +0.07(+0.73%)
May 06, 2020 10.17 10.32 10.11 10.21 114,804 +0.02(+0.15%)
May 05, 2020 10.12 10.38 9.850 10.20 114,712 +0.39(+3.98%)
May 04, 2020 9.900 10.21 9.550 9.810 139,841 -0.09(-0.91%)
May 01, 2020 10.80 10.80 9.890 9.900 152,700 -0.50(-4.81%)
Apr 30, 2020 10.60 10.75 10.25 10.40 157,060 -0.15(-1.42%)
Apr 29, 2020 10.50 10.60 10.35 10.55 184,896 +0.27(+2.63%)
Apr 28, 2020 10.29 10.68 10.15 10.28 274,953 +0.19(+1.88%)
Apr 27, 2020 9.796 10.18 9.710 10.09 264,249 +0.49(+5.10%)
Apr 24, 2020 9.929 9.929 9.430 9.600 179,700 -0.01(-0.10%)
Apr 23, 2020 9.032 9.790 9.032 9.610 171,131 +0.53(+5.84%)
Apr 22, 2020 9.184 9.400 9.000 9.080 105,015 -0.10(-1.09%)
Apr 21, 2020 9.600 9.600 9.060 9.180 90,925 -0.22(-2.34%)
Apr 20, 2020 8.700 9.510 8.700 9.400 341,949 +0.25(+2.73%)
Apr 17, 2020 8.735 9.250 8.470 9.150 188,000 +0.16(+1.78%)
Apr 16, 2020 9.000 9.310 8.660 8.990 299,834 -0.15(-1.64%)
Apr 15, 2020 9.200 9.375 9.000 9.140 178,775 -0.22(-2.35%)
Apr 14, 2020 9.400 9.650 9.110 9.360 211,198 +0.04(+0.43%)
Apr 13, 2020 9.630 10.42 9.170 9.320 172,492 -0.31(-3.26%)
Apr 09, 2020 9.170 10.23 9.130 9.634 570,400 -0.10(-0.99%)
Apr 08, 2020 10.37 10.37 9.650 9.730 400,946 -0.12(-1.20%)
Apr 07, 2020 10.05 10.33 9.670 9.848 376,635 -0.05(-0.53%)
Apr 06, 2020 9.350 10.04 9.350 9.900 210,555 +0.57(+6.11%)
Apr 03, 2020 9.190 9.678 9.190 9.330 125,900 +0.01(+0.11%)
Apr 02, 2020 8.699 9.500 8.450 9.320 204,086 +0.42(+4.72%)
Apr 01, 2020 8.360 8.980 8.350 8.900 167,271 -0.25(-2.73%)
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%)
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.