Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (OP: TCNNF )

11.42 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 6.110 6.460 6.110 6.430 258,360 +0.33(+5.41%)
Feb 27, 2023 6.120 6.386 6.100 6.100 101,355 -0.10(-1.61%)
Feb 24, 2023 6.350 6.350 6.100 6.200 250,891 -0.15(-2.36%)
Feb 23, 2023 6.360 6.530 6.250 6.350 262,489 -0.09(-1.40%)
Feb 22, 2023 6.860 6.880 6.340 6.440 258,705 -0.36(-5.29%)
Feb 21, 2023 6.950 7.000 6.440 6.800 264,339 -0.15(-2.16%)
Feb 17, 2023 7.050 7.050 6.765 6.950 221,130 -0.03(-0.43%)
Feb 16, 2023 6.684 7.070 6.480 6.980 308,841 +0.26(+3.87%)
Feb 15, 2023 6.300 6.720 6.300 6.720 278,704 +0.38(+5.99%)
Feb 14, 2023 6.090 6.450 6.090 6.340 180,775 +0.19(+3.09%)
Feb 13, 2023 6.080 6.250 6.070 6.150 262,692 -0.10(-1.60%)
Feb 10, 2023 6.060 6.400 6.060 6.250 250,658 +0.20(+3.31%)
Feb 09, 2023 6.200 6.360 6.050 6.050 300,003 -0.25(-4.04%)
Feb 08, 2023 6.415 6.420 6.298 6.305 171,592 -0.14(-2.17%)
Feb 07, 2023 6.580 6.600 6.350 6.445 287,677 -0.13(-2.05%)
Feb 06, 2023 6.633 6.750 6.520 6.580 119,997 -0.04(-0.68%)
Feb 03, 2023 6.680 6.860 6.580 6.625 250,011 -0.06(-0.82%)
Feb 02, 2023 6.780 6.980 6.680 6.680 363,351 -0.07(-0.98%)
Feb 01, 2023 6.740 6.960 6.500 6.746 366,507 +0.01(+0.09%)
Jan 31, 2023 6.410 6.740 6.360 6.740 617,895 +0.26(+4.01%)
Jan 30, 2023 6.480 6.650 6.400 6.480 1,370,457 +0.00(+0.00%)
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%)
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.