The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Trulieve Cannabis Corp (OP:TCNNF)

8.512 -0.129 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 8.060 8.420 7.880 8.400 1,549,871 +0.34(+4.22%)
Sep 30, 2025 8.690 8.690 8.050 8.060 471,815 -0.63(-7.25%)
Sep 29, 2025 8.440 8.800 7.350 8.690 1,697,268 +1.52(+21.25%)
Sep 26, 2025 7.110 7.300 6.950 7.167 219,199 +0.08(+1.09%)
Sep 25, 2025 7.700 7.700 7.090 7.090 356,556 -0.55(-7.20%)
Sep 24, 2025 7.230 7.680 7.230 7.640 223,004 +0.34(+4.66%)
Sep 23, 2025 7.320 7.930 7.200 7.300 323,626 -0.05(-0.68%)
Sep 22, 2025 7.290 7.647 7.270 7.350 232,090 -0.28(-3.67%)
Sep 19, 2025 7.240 8.100 7.040 7.630 236,495 +0.25(+3.39%)
Sep 18, 2025 6.940 7.500 6.794 7.380 430,217 +0.44(+6.34%)
Sep 17, 2025 7.060 7.109 6.900 6.940 133,944 -0.08(-1.14%)
Sep 16, 2025 6.800 7.080 6.688 7.020 252,019 +0.28(+4.15%)
Sep 15, 2025 6.970 7.100 6.620 6.740 292,665 -0.28(-3.99%)
Sep 12, 2025 7.060 7.200 6.870 7.020 348,000 -0.05(-0.71%)
Sep 11, 2025 7.250 7.440 6.980 7.070 388,342 -0.32(-4.33%)
Sep 10, 2025 7.820 7.840 7.250 7.390 444,172 -0.44(-5.62%)
Sep 09, 2025 7.470 8.250 7.440 7.830 439,588 +0.33(+4.40%)
Sep 08, 2025 7.620 7.620 7.420 7.500 190,902 -0.08(-1.06%)
Sep 05, 2025 7.200 7.680 7.160 7.580 309,560 +0.33(+4.55%)
Sep 04, 2025 7.450 7.610 7.000 7.250 532,468 -0.25(-3.33%)
Sep 03, 2025 8.215 8.215 7.467 7.500 759,538 -0.71(-8.65%)
Sep 02, 2025 8.790 8.790 7.560 8.210 510,263 -0.59(-6.70%)
Aug 29, 2025 9.090 9.500 8.380 8.800 648,159 -0.27(-2.98%)
Aug 28, 2025 9.010 9.950 8.950 9.070 1,697,558 +0.08(+0.89%)
Aug 27, 2025 8.825 9.070 8.720 8.990 728,430 +0.09(+1.01%)
Aug 26, 2025 8.740 9.180 8.280 8.900 1,207,131 +0.35(+4.09%)
Aug 25, 2025 8.010 8.750 7.980 8.550 702,992 +0.57(+7.14%)
Aug 22, 2025 7.920 8.150 7.690 7.980 532,919 +0.07(+0.85%)
Aug 21, 2025 7.360 8.070 7.220 7.913 498,427 +0.33(+4.39%)
Aug 20, 2025 7.050 7.910 6.760 7.580 722,908 +0.42(+5.87%)
Aug 19, 2025 7.750 8.100 7.020 7.160 1,056,119 -0.92(-11.39%)
Aug 18, 2025 7.750 8.150 7.590 8.080 1,281,845 +0.57(+7.59%)
Aug 15, 2025 8.265 8.750 7.420 7.510 1,604,659 -0.60(-7.35%)
Aug 14, 2025 9.060 9.250 7.910 8.106 1,239,328 -0.89(-9.94%)
Aug 13, 2025 6.980 9.000 6.980 9.000 1,747,814 +1.50(+20.00%)
Aug 12, 2025 8.285 8.600 7.000 7.500 2,131,894 -0.42(-5.30%)
Aug 11, 2025 6.010 8.250 6.010 7.920 3,075,737 +2.19(+38.22%)
Aug 08, 2025 5.540 5.750 5.400 5.730 715,430 +0.30(+5.52%)
Aug 07, 2025 5.140 5.500 5.060 5.430 490,343 +0.15(+2.84%)
Aug 06, 2025 5.180 5.440 5.090 5.280 639,477 -0.27(-4.86%)
Aug 05, 2025 4.980 5.550 4.869 5.550 1,153,342 +0.30(+5.71%)
Aug 04, 2025 4.785 5.300 4.540 5.250 717,365 +0.55(+11.70%)
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 following
Privacy Policy and Terms Of Service.