ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trulieve Cannabis Corp (OP: TCNNF )

10.06 +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 9.900 10.30 9.900 10.05 159,719 +0.12(+1.21%)
Jul 25, 2024 10.21 10.45 9.900 9.930 332,003 -0.48(-4.65%)
Jul 24, 2024 10.76 11.17 10.32 10.41 263,617 -0.56(-5.06%)
Jul 23, 2024 10.53 11.23 10.53 10.97 463,316 +0.22(+2.05%)
Jul 22, 2024 10.37 10.75 10.32 10.75 283,558 +0.39(+3.78%)
Jul 19, 2024 10.52 10.52 10.13 10.36 369,378 -0.12(-1.15%)
Jul 18, 2024 10.45 10.61 10.25 10.48 446,423 +0.04(+0.38%)
Jul 17, 2024 10.07 10.50 10.06 10.44 227,994 +0.23(+2.23%)
Jul 16, 2024 9.630 10.48 9.630 10.21 364,271 +0.21(+2.12%)
Jul 15, 2024 10.00 10.28 9.590 10.00 259,165 +0.00(+0.00%)
Jul 12, 2024 9.907 10.26 9.674 10.00 322,120 +0.10(+1.01%)
Jul 11, 2024 9.188 9.950 9.110 9.900 383,459 +0.71(+7.73%)
Jul 10, 2024 9.145 9.400 9.100 9.190 149,113 +0.05(+0.55%)
Jul 09, 2024 9.270 9.320 9.020 9.140 232,063 -0.12(-1.30%)
Jul 08, 2024 9.260 9.400 9.150 9.260 185,968 +0.01(+0.11%)
Jul 05, 2024 9.300 9.500 9.100 9.250 401,742 -0.05(-0.54%)
Jul 03, 2024 9.180 9.480 9.130 9.300 193,109 +0.17(+1.86%)
Jul 02, 2024 9.330 9.400 9.040 9.130 268,422 -0.15(-1.67%)
Jul 01, 2024 9.350 9.740 9.220 9.285 362,599 +0.04(+0.38%)
Jun 28, 2024 10.58 10.80 9.010 9.250 735,782 -1.26(-11.99%)
Jun 27, 2024 10.08 10.61 9.710 10.51 861,004 +0.61(+6.16%)
Jun 26, 2024 9.900 10.15 9.590 9.900 347,814 +0.05(+0.51%)
Jun 25, 2024 9.920 9.920 9.600 9.850 165,048 -0.07(-0.71%)
Jun 24, 2024 9.350 9.920 9.250 9.920 400,153 +0.63(+6.78%)
Jun 21, 2024 9.100 9.303 8.850 9.290 144,234 +0.20(+2.20%)
Jun 20, 2024 8.400 9.090 8.360 9.090 183,307 +0.42(+4.84%)
Jun 18, 2024 8.400 8.810 8.400 8.670 125,444 -0.18(-2.03%)
Jun 17, 2024 8.500 8.880 8.260 8.850 475,417 +0.35(+4.12%)
Jun 14, 2024 8.840 9.020 8.500 8.500 514,581 -0.45(-4.97%)
Jun 13, 2024 9.450 9.540 8.840 8.945 264,229 -0.61(-6.41%)
Jun 12, 2024 9.670 9.850 9.492 9.558 145,724 -0.06(-0.65%)
Jun 11, 2024 9.600 9.650 9.150 9.620 179,509 +0.05(+0.52%)
Jun 10, 2024 9.130 9.755 9.080 9.570 522,437 +0.42(+4.59%)
Jun 07, 2024 8.700 9.220 8.600 9.150 532,468 +0.50(+5.78%)
Jun 06, 2024 8.950 9.010 8.600 8.650 491,072 -0.34(-3.84%)
Jun 05, 2024 9.300 9.300 8.940 8.995 264,737 -0.21(-2.24%)
Jun 04, 2024 9.100 9.290 9.010 9.201 384,258 +0.03(+0.34%)
Jun 03, 2024 10.00 10.00 9.020 9.170 613,586 -0.61(-6.24%)
May 31, 2024 9.880 10.02 9.760 9.780 144,364 -0.01(-0.10%)
May 30, 2024 9.380 9.890 9.380 9.790 288,641 +0.19(+1.98%)
May 29, 2024 10.01 10.07 9.510 9.600 358,496 -0.45(-4.48%)
May 28, 2024 10.45 10.48 9.940 10.05 331,786 -0.40(-3.83%)
May 24, 2024 10.76 10.90 10.42 10.45 2,220,538 -0.04(-0.39%)
May 23, 2024 11.62 11.62 10.44 10.49 619,094 -1.01(-8.77%)
May 22, 2024 11.79 11.98 11.48 11.50 547,976 -0.24(-2.04%)
May 21, 2024 12.19 12.19 11.27 11.74 318,165 +0.04(+0.34%)
May 20, 2024 12.25 12.60 11.45 11.70 494,606 -0.55(-4.49%)
May 17, 2024 12.88 12.88 12.25 12.25 371,155 -0.23(-1.84%)
May 16, 2024 12.21 13.50 11.92 12.48 934,454 +0.56(+4.70%)
May 15, 2024 12.00 12.25 11.65 11.92 2,564,622 +0.05(+0.42%)
May 14, 2024 11.90 12.24 11.52 11.87 330,370 -0.03(-0.25%)
May 13, 2024 11.66 12.16 11.38 11.90 348,944 +0.30(+2.59%)
May 10, 2024 11.35 11.75 11.05 11.60 243,934 +0.51(+4.60%)
May 09, 2024 10.92 11.75 10.75 11.09 425,436 +0.30(+2.76%)
May 08, 2024 10.99 10.99 10.42 10.79 250,064 +0.19(+1.82%)
May 07, 2024 11.40 11.69 10.51 10.60 559,797 -0.71(-6.28%)
May 06, 2024 12.42 12.62 11.28 11.31 436,086 -1.09(-8.79%)
May 03, 2024 12.34 12.56 11.92 12.40 517,654 +0.14(+1.17%)
May 02, 2024 11.85 12.70 11.85 12.26 486,078 +0.36(+2.99%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.