Trulieve Cannabis Corp (OP: TCNNF )

4.820 +0.037 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.700 5.110 4.700 4.820 334,477 +0.04(+0.76%)
Dec 19, 2024 4.970 5.010 4.740 4.784 482,738 -0.19(-3.75%)
Dec 18, 2024 4.910 5.261 4.780 4.970 784,901 +0.07(+1.43%)
Dec 17, 2024 4.580 4.935 4.440 4.900 627,966 +0.33(+7.34%)
Dec 16, 2024 4.830 4.890 4.480 4.565 898,802 -0.25(-5.29%)
Dec 13, 2024 4.480 4.950 4.470 4.820 778,940 +0.33(+7.33%)
Dec 12, 2024 4.800 4.880 4.460 4.491 815,123 -0.34(-7.02%)
Dec 11, 2024 5.190 5.220 4.750 4.830 1,048,815 -0.36(-6.94%)
Dec 10, 2024 5.360 5.550 5.167 5.190 442,773 -0.21(-3.84%)
Dec 09, 2024 5.370 5.620 5.340 5.397 387,782 -0.08(-1.51%)
Dec 06, 2024 5.540 5.760 5.400 5.480 395,667 -0.12(-2.14%)
Dec 05, 2024 5.495 5.870 5.450 5.600 472,158 +0.15(+2.75%)
Dec 04, 2024 5.600 5.890 5.250 5.450 618,234 -0.22(-3.88%)
Dec 03, 2024 5.800 6.000 5.670 5.670 651,968 -0.21(-3.57%)
Dec 02, 2024 6.070 6.075 5.860 5.880 328,878 -0.15(-2.50%)
Nov 29, 2024 6.200 6.210 5.940 6.031 262,649 -0.10(-1.62%)
Nov 27, 2024 6.040 6.197 5.710 6.130 361,228 +0.21(+3.55%)
Nov 26, 2024 6.000 6.180 5.750 5.920 597,196 -0.15(-2.47%)
Nov 25, 2024 5.950 6.120 5.850 6.070 420,960 +0.08(+1.34%)
Nov 22, 2024 6.150 6.240 5.840 5.990 711,740 -0.13(-2.12%)
Nov 21, 2024 6.415 6.440 5.970 6.120 475,886 -0.19(-3.01%)
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%)
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 and Conditions.