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)

6.120 -0.550 (-8.25%)
Streaming Delayed Price Updated: 3:18 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 6.110 7.000 5.990 6.670 249,942 +0.57(+9.42%)
Feb 18, 2026 6.380 6.498 6.096 6.096 193,245 -0.40(-6.22%)
Feb 17, 2026 6.450 6.500 6.226 6.500 127,393 +0.10(+1.56%)
Feb 13, 2026 6.300 6.580 6.210 6.400 82,357 +0.15(+2.40%)
Feb 12, 2026 6.500 6.626 6.210 6.250 170,901 -0.25(-3.85%)
Feb 11, 2026 6.830 6.915 6.310 6.500 165,020 -0.22(-3.27%)
Feb 10, 2026 6.867 7.150 6.720 6.720 99,864 -0.21(-3.03%)
Feb 09, 2026 6.890 7.110 6.800 6.930 120,991 -0.02(-0.29%)
Feb 06, 2026 7.050 7.152 6.810 6.950 279,846 +0.11(+1.61%)
Feb 05, 2026 7.170 7.640 6.780 6.840 168,303 -0.83(-10.82%)
Feb 04, 2026 6.850 7.700 6.759 7.670 267,195 +0.57(+8.03%)
Feb 03, 2026 7.050 7.250 6.670 7.100 425,464 -0.03(-0.48%)
Feb 02, 2026 6.910 7.270 6.780 7.135 134,404 +0.22(+3.25%)
Jan 30, 2026 7.010 7.440 6.810 6.910 221,073 -0.26(-3.63%)
Jan 29, 2026 7.820 7.820 6.640 7.170 652,757 -0.33(-4.40%)
Jan 28, 2026 7.810 8.270 7.500 7.500 400,309 -0.39(-4.94%)
Jan 27, 2026 8.150 8.340 7.800 7.890 199,868 -0.31(-3.78%)
Jan 26, 2026 8.450 8.740 8.110 8.200 168,208 -0.39(-4.54%)
Jan 23, 2026 8.140 8.590 7.930 8.590 130,710 +0.49(+6.05%)
Jan 22, 2026 8.020 8.370 8.000 8.100 142,733 +0.11(+1.38%)
Jan 21, 2026 8.100 8.370 7.842 7.990 248,790 -0.09(-1.11%)
Jan 20, 2026 8.470 8.705 8.010 8.080 334,396 -0.50(-5.83%)
Jan 16, 2026 8.950 9.050 8.500 8.580 190,379 -0.34(-3.83%)
Jan 15, 2026 8.910 9.250 8.790 8.922 245,531 +0.00(+0.02%)
Jan 14, 2026 8.740 8.960 8.530 8.920 221,377 +0.19(+2.18%)
Jan 13, 2026 9.046 9.050 8.690 8.730 200,104 -0.29(-3.22%)
Jan 12, 2026 8.414 9.200 8.290 9.020 442,954 +0.38(+4.40%)
Jan 09, 2026 8.720 8.750 8.310 8.640 222,586 -0.04(-0.46%)
Jan 08, 2026 8.190 8.750 8.100 8.680 249,121 +0.48(+5.85%)
Jan 07, 2026 8.020 8.370 8.020 8.200 183,032 +0.15(+1.86%)
Jan 06, 2026 8.330 8.330 8.050 8.050 230,564 -0.12(-1.47%)
Jan 05, 2026 8.680 8.840 8.150 8.170 353,846 -0.53(-6.09%)
Jan 02, 2026 8.550 8.850 8.470 8.700 284,342 +0.01(+0.12%)
Dec 31, 2025 8.920 9.200 8.500 8.690 478,278 -0.09(-1.03%)
Dec 30, 2025 7.620 8.930 7.620 8.780 561,710 +1.07(+13.88%)
Dec 29, 2025 8.000 8.200 7.620 7.710 269,287 -0.18(-2.28%)
Dec 26, 2025 8.000 8.050 7.800 7.890 193,676 -0.21(-2.59%)
Dec 24, 2025 7.880 8.170 7.840 8.100 185,841 +0.26(+3.32%)
Dec 23, 2025 7.660 8.075 7.346 7.840 609,302 +0.28(+3.64%)
Dec 22, 2025 8.785 8.890 7.420 7.564 1,443,476 -0.97(-11.32%)
Dec 19, 2025 9.300 9.654 8.280 8.530 1,430,615 -0.01(-0.12%)
Dec 18, 2025 11.60 11.83 8.530 8.540 3,709,293 -2.58(-23.23%)
Dec 17, 2025 11.19 11.55 10.65 11.12 2,489,650 +0.54(+5.14%)
Dec 16, 2025 8.950 10.86 8.500 10.58 3,408,051 +1.31(+14.13%)
Dec 15, 2025 10.20 10.31 8.870 9.270 2,169,049 -0.64(-6.46%)
Dec 12, 2025 7.750 9.950 7.560 9.910 4,444,099 +3.96(+66.55%)
Dec 11, 2025 5.750 6.090 5.680 5.950 219,906 +0.15(+2.59%)
Dec 10, 2025 5.750 5.970 5.660 5.800 187,919 -0.18(-3.01%)
Dec 09, 2025 5.810 6.020 5.640 5.980 179,474 +0.26(+4.55%)
Dec 08, 2025 6.080 6.150 5.430 5.720 240,823 -0.34(-5.61%)
Dec 05, 2025 6.360 6.360 6.040 6.060 351,938 -0.15(-2.42%)
Dec 04, 2025 5.980 6.300 5.630 6.210 200,312 +0.24(+4.02%)
Dec 03, 2025 6.000 6.200 5.760 5.970 426,045 -0.06(-1.00%)
Dec 02, 2025 6.350 6.430 5.920 6.030 310,338 -0.10(-1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.