Skip to main content

Trulieve Cannabis Corp (OP: TCNNF )

6.120 -0.190 (-3.01%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 6.010 6.370 6.010 6.310 1,283,506 +0.08(+1.28%)
Nov 19, 2024 6.330 6.508 6.027 6.230 445,030 -0.26(-4.01%)
Nov 18, 2024 6.520 6.870 6.370 6.490 620,730 -0.31(-4.56%)
Nov 15, 2024 6.910 6.910 6.400 6.800 335,734 +0.23(+3.50%)
Nov 14, 2024 7.100 7.110 6.470 6.570 609,510 -0.44(-6.28%)
Nov 13, 2024 6.550 7.210 6.010 7.010 776,911 +0.53(+8.18%)
Nov 12, 2024 5.570 6.586 5.520 6.480 1,325,324 +0.92(+16.55%)
Nov 11, 2024 7.050 7.110 5.520 5.560 2,179,451 -1.46(-20.80%)
Nov 08, 2024 7.900 7.900 6.790 7.020 1,144,517 -0.75(-9.65%)
Nov 07, 2024 7.350 7.880 6.000 7.770 1,057,244 +0.57(+7.92%)
Nov 06, 2024 5.180 7.500 5.170 7.200 4,144,344 -4.45(-38.20%)
Nov 05, 2024 12.80 12.85 11.51 11.65 1,579,955 -1.05(-8.27%)
Nov 04, 2024 12.88 13.04 12.38 12.70 857,824 +0.42(+3.44%)
Nov 01, 2024 11.83 12.29 11.50 12.28 360,975 +0.78(+6.76%)
Oct 31, 2024 11.58 11.94 11.44 11.50 327,494 -0.08(-0.69%)
Oct 30, 2024 11.66 12.18 11.46 11.58 449,717 +0.08(+0.70%)
Oct 29, 2024 12.98 13.07 11.37 11.50 1,006,128 -1.55(-11.88%)
Oct 28, 2024 13.43 13.45 13.00 13.05 466,718 -0.29(-2.17%)
Oct 25, 2024 13.15 13.43 13.01 13.34 311,172 +0.21(+1.61%)
Oct 24, 2024 13.65 13.78 12.96 13.13 485,124 -0.47(-3.47%)
Oct 23, 2024 13.60 13.69 13.13 13.60 464,226 +0.30(+2.26%)
Oct 22, 2024 12.36 13.77 12.27 13.30 899,052 +0.93(+7.47%)
Oct 21, 2024 12.50 12.60 12.30 12.38 265,555 -0.11(-0.84%)
Oct 18, 2024 12.34 12.50 12.26 12.48 231,342 +0.13(+1.05%)
Oct 17, 2024 11.81 12.35 11.81 12.35 318,811 +0.32(+2.66%)
Oct 16, 2024 11.92 12.09 11.89 12.03 194,557 +0.10(+0.84%)
Oct 15, 2024 12.05 12.10 11.75 11.93 212,864 -0.12(-1.00%)
Oct 14, 2024 11.70 12.07 11.70 12.05 167,096 +0.33(+2.79%)
Oct 11, 2024 11.80 11.82 11.60 11.72 172,264 +0.02(+0.19%)
Oct 10, 2024 11.53 11.83 11.53 11.70 136,820 -0.05(-0.43%)
Oct 09, 2024 11.75 11.75 11.45 11.75 251,582 +0.01(+0.09%)
Oct 08, 2024 11.54 11.89 11.36 11.74 441,767 +0.09(+0.77%)
Oct 07, 2024 12.11 12.15 11.60 11.65 298,653 -0.50(-4.12%)
Oct 04, 2024 11.80 12.25 11.80 12.15 203,520 +0.05(+0.45%)
Oct 03, 2024 11.91 12.10 11.81 12.10 139,433 +0.19(+1.55%)
Oct 02, 2024 12.00 12.02 11.80 11.91 318,646 -0.09(-0.75%)
Oct 01, 2024 12.14 12.25 11.88 12.00 293,692 -0.20(-1.64%)
Sep 30, 2024 11.92 12.34 11.84 12.20 304,803 +0.35(+2.95%)
Sep 27, 2024 11.94 12.17 11.79 11.85 233,335 -0.15(-1.25%)
Sep 26, 2024 11.96 12.00 11.65 12.00 332,709 +0.04(+0.33%)
Sep 25, 2024 11.98 12.01 11.80 11.96 289,690 -0.02(-0.17%)
Sep 24, 2024 11.57 12.24 11.40 11.98 616,985 +0.44(+3.81%)
Sep 23, 2024 11.10 11.60 11.03 11.54 258,318 +0.50(+4.53%)
Sep 20, 2024 11.27 11.27 10.96 11.04 300,585 -0.22(-1.95%)
Sep 19, 2024 11.00 11.39 11.00 11.26 210,203 +0.09(+0.81%)
Sep 18, 2024 11.23 11.40 10.98 11.17 376,694 -0.07(-0.62%)
Sep 17, 2024 11.38 11.40 11.19 11.24 372,501 -0.08(-0.71%)
Sep 16, 2024 11.06 11.44 11.00 11.32 295,028 +0.25(+2.26%)
Sep 13, 2024 10.95 11.10 10.95 11.07 143,930 +0.02(+0.18%)
Sep 12, 2024 10.89 11.17 10.80 11.05 202,078 +0.18(+1.66%)
Sep 11, 2024 10.74 10.97 10.71 10.87 268,013 -0.10(-0.91%)
Sep 10, 2024 11.05 11.25 10.71 10.97 343,381 -0.20(-1.79%)
Sep 09, 2024 10.14 11.24 10.00 11.17 775,530 +1.46(+15.04%)
Sep 06, 2024 9.885 10.02 9.700 9.710 180,884 -0.24(-2.41%)
Sep 05, 2024 9.690 10.01 9.690 9.950 301,518 +0.20(+2.05%)
Sep 04, 2024 9.760 9.900 9.570 9.750 489,604 +0.35(+3.72%)
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.