Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

12.71 +0.54 (+4.44%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.400 4.400 4.200 4.270 161,285 -0.06(-1.39%)
May 30, 2023 4.241 4.460 4.200 4.330 245,048 +0.12(+2.85%)
May 26, 2023 4.260 4.330 4.200 4.210 220,281 -0.08(-1.77%)
May 25, 2023 4.460 4.470 4.245 4.286 286,411 -0.16(-3.69%)
May 24, 2023 4.460 4.500 4.350 4.450 121,836 -0.01(-0.22%)
May 23, 2023 4.338 4.560 4.260 4.460 179,410 +0.06(+1.36%)
May 22, 2023 4.225 4.400 4.180 4.400 271,101 +0.18(+4.27%)
May 19, 2023 4.310 4.400 4.180 4.220 418,531 -0.13(-2.99%)
May 18, 2023 4.370 4.490 4.300 4.350 381,070 -0.09(-2.09%)
May 17, 2023 4.500 4.645 4.410 4.443 328,100 -0.08(-1.70%)
May 16, 2023 4.260 4.755 4.260 4.520 421,727 +0.22(+5.12%)
May 15, 2023 4.440 4.570 4.280 4.300 816,028 -0.18(-4.02%)
May 12, 2023 4.600 4.800 4.350 4.480 708,437 -0.19(-4.07%)
May 11, 2023 5.420 5.500 4.600 4.670 1,074,100 -0.57(-10.88%)
May 10, 2023 5.325 5.600 5.055 5.240 538,474 -0.16(-2.96%)
May 09, 2023 5.751 5.810 5.310 5.400 462,553 -0.31(-5.43%)
May 08, 2023 5.940 5.980 5.520 5.710 367,687 -0.07(-1.21%)
May 05, 2023 5.550 5.980 5.500 5.780 548,242 +0.38(+7.04%)
May 04, 2023 5.070 5.750 5.040 5.400 349,896 +0.40(+8.00%)
May 03, 2023 5.520 5.655 5.000 5.000 196,861 -0.51(-9.26%)
May 02, 2023 5.500 5.720 5.250 5.510 226,777 -0.11(-1.96%)
May 01, 2023 5.400 5.800 5.400 5.620 492,450 +0.21(+3.88%)
Apr 28, 2023 5.270 5.500 5.210 5.410 226,521 +0.14(+2.66%)
Apr 27, 2023 5.250 5.830 5.240 5.270 631,769 +0.29(+5.82%)
Apr 26, 2023 4.860 5.070 4.860 4.980 190,258 -0.05(-0.99%)
Apr 25, 2023 5.090 5.180 5.000 5.030 126,456 -0.08(-1.57%)
Apr 24, 2023 5.140 5.180 4.990 5.110 215,391 -0.02(-0.39%)
Apr 21, 2023 5.000 5.170 5.000 5.130 120,510 +0.08(+1.58%)
Apr 20, 2023 5.160 5.400 5.050 5.050 157,649 -0.25(-4.72%)
Apr 19, 2023 5.260 5.420 5.260 5.300 135,789 -0.05(-0.93%)
Apr 18, 2023 5.390 5.470 5.289 5.350 122,068 -0.04(-0.74%)
Apr 17, 2023 5.610 5.610 5.380 5.390 127,786 +0.01(+0.15%)
Apr 14, 2023 5.700 5.700 5.380 5.382 209,821 -0.24(-4.23%)
Apr 13, 2023 5.250 5.650 5.090 5.620 240,627 +0.37(+7.05%)
Apr 12, 2023 4.910 5.250 4.910 5.250 269,270 +0.28(+5.63%)
Apr 11, 2023 5.090 5.160 4.900 4.970 236,686 -0.15(-2.93%)
Apr 10, 2023 5.200 5.296 5.100 5.120 188,528 -0.18(-3.40%)
Apr 06, 2023 4.960 5.420 4.900 5.300 288,584 +0.31(+6.21%)
Apr 05, 2023 5.140 5.190 4.846 4.990 395,988 -0.15(-2.92%)
Apr 04, 2023 5.314 5.350 5.093 5.140 266,450 -0.20(-3.75%)
Apr 03, 2023 5.520 5.590 5.270 5.340 313,398 -0.25(-4.47%)
Mar 31, 2023 5.620 5.714 5.460 5.590 539,043 -0.02(-0.36%)
Mar 30, 2023 5.750 5.844 5.591 5.610 90,069 -0.14(-2.43%)
Mar 29, 2023 5.884 5.901 5.650 5.750 177,736 -0.12(-2.04%)
Mar 28, 2023 5.700 5.940 5.700 5.870 120,490 +0.07(+1.21%)
Mar 27, 2023 5.730 5.803 5.570 5.800 239,206 +0.07(+1.22%)
Mar 24, 2023 5.800 5.800 5.560 5.730 6,151,971 -0.03(-0.52%)
Mar 23, 2023 5.950 6.050 5.740 5.760 351,844 -0.16(-2.70%)
Mar 22, 2023 6.000 6.020 5.920 5.920 356,362 -0.10(-1.66%)
Mar 21, 2023 6.010 6.200 5.850 6.020 230,277 +0.04(+0.73%)
Mar 20, 2023 6.060 6.250 5.976 5.976 168,615 -0.11(-1.87%)
Mar 17, 2023 6.170 6.260 6.050 6.090 110,667 -0.00(-0.00%)
Mar 16, 2023 6.140 6.500 6.050 6.090 293,900 +0.01(+0.17%)
Mar 15, 2023 6.100 6.140 5.920 6.080 202,921 -0.07(-1.14%)
Mar 14, 2023 6.080 6.260 6.050 6.150 137,925 +0.10(+1.65%)
Mar 13, 2023 6.000 6.108 5.970 6.050 261,804 +0.02(+0.40%)
Mar 10, 2023 6.090 6.160 6.000 6.026 281,521 -0.07(-1.22%)
Mar 09, 2023 6.180 6.370 6.070 6.100 272,301 -0.17(-2.71%)
Mar 08, 2023 6.450 6.450 6.097 6.270 495,570 -0.27(-4.13%)
Mar 07, 2023 6.570 6.640 6.470 6.540 160,008 -0.02(-0.30%)
Mar 06, 2023 6.404 6.650 6.370 6.560 215,824 +0.06(+0.96%)
Mar 03, 2023 6.300 6.500 6.280 6.498 2,131,651 +0.22(+3.46%)
Mar 02, 2023 6.150 6.500 6.150 6.280 201,441 +0.02(+0.32%)
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.