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)

7.988 +0.148 (+1.89%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 5.140 6.300 5.140 6.130 266,480 +0.74(+13.73%)
Nov 28, 2025 5.400 5.490 5.350 5.390 118,359 -0.09(-1.64%)
Nov 26, 2025 5.450 5.600 5.230 5.480 180,571 +0.18(+3.40%)
Nov 25, 2025 5.480 5.530 5.050 5.300 239,435 -0.15(-2.69%)
Nov 24, 2025 5.450 5.740 5.150 5.447 236,347 +0.07(+1.24%)
Nov 21, 2025 4.850 5.380 4.700 5.380 300,925 +0.60(+12.49%)
Nov 20, 2025 4.795 5.040 4.740 4.782 690,991 +0.02(+0.47%)
Nov 19, 2025 5.080 5.340 4.616 4.760 16,337,147 -0.44(-8.46%)
Nov 18, 2025 5.180 5.390 5.000 5.200 284,080 +0.00(+0.00%)
Nov 17, 2025 5.420 5.700 4.950 5.200 599,766 -0.22(-4.09%)
Nov 14, 2025 6.220 6.223 5.000 5.422 887,134 -0.73(-11.84%)
Nov 13, 2025 6.910 7.260 6.050 6.150 447,202 -0.73(-10.61%)
Nov 12, 2025 6.980 7.100 6.370 6.880 133,943 -0.06(-0.86%)
Nov 11, 2025 7.390 7.390 6.500 6.940 163,120 -0.42(-5.71%)
Nov 10, 2025 6.300 7.390 6.300 7.360 349,748 +0.81(+12.37%)
Nov 07, 2025 6.070 6.650 5.960 6.550 308,027 +0.31(+4.93%)
Nov 06, 2025 6.500 6.900 6.190 6.242 240,311 -0.53(-7.79%)
Nov 05, 2025 6.600 7.000 6.550 6.770 140,232 +0.15(+2.27%)
Nov 04, 2025 6.850 6.908 6.620 6.620 283,231 -0.36(-5.16%)
Nov 03, 2025 7.150 7.400 6.880 6.980 175,880 -0.27(-3.72%)
Oct 31, 2025 6.750 7.590 6.600 7.250 145,365 +0.32(+4.62%)
Oct 30, 2025 7.000 7.120 6.800 6.930 198,982 -0.18(-2.53%)
Oct 29, 2025 7.030 7.790 6.970 7.110 195,104 +0.00(+0.00%)
Oct 28, 2025 7.270 7.490 6.500 7.110 217,581 -0.22(-3.00%)
Oct 27, 2025 7.600 7.640 7.270 7.330 148,875 -0.33(-4.31%)
Oct 24, 2025 7.400 7.776 7.400 7.660 161,168 +0.09(+1.19%)
Oct 23, 2025 7.186 7.900 7.000 7.570 251,042 +0.22(+2.99%)
Oct 22, 2025 7.583 7.660 7.070 7.350 274,398 -0.33(-4.30%)
Oct 21, 2025 7.620 8.020 7.410 7.680 238,943 -0.31(-3.88%)
Oct 20, 2025 7.550 8.000 7.550 7.990 161,812 +0.31(+4.04%)
Oct 17, 2025 8.050 8.420 7.350 7.680 518,252 -0.39(-4.83%)
Oct 16, 2025 8.613 9.300 8.070 8.070 377,891 -0.69(-7.91%)
Oct 15, 2025 8.170 9.390 8.000 8.763 498,022 +0.59(+7.26%)
Oct 14, 2025 7.730 8.360 7.730 8.170 240,799 +0.07(+0.86%)
Oct 13, 2025 8.000 8.200 7.690 8.100 1,049,336 +0.40(+5.19%)
Oct 10, 2025 8.800 8.860 7.640 7.700 711,347 -1.24(-13.87%)
Oct 09, 2025 8.835 9.000 8.490 8.940 420,300 +0.15(+1.71%)
Oct 08, 2025 8.880 8.910 8.600 8.790 163,398 -0.10(-1.12%)
Oct 07, 2025 8.900 9.290 8.560 8.890 524,385 +0.04(+0.45%)
Oct 06, 2025 8.070 9.110 8.070 8.850 551,140 +0.34(+3.97%)
Oct 03, 2025 8.400 8.950 8.100 8.512 469,410 -0.13(-1.49%)
Oct 02, 2025 8.480 8.644 8.110 8.641 332,601 +0.24(+2.87%)
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.