Trulieve Cannabis Corp (OP: TCNNF )

11.65 -0.05 (-0.43%)
Streaming Delayed Price Updated: 9:52 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 12.14 12.25 11.88 12.00 293,692 -0.20(-1.64%)
Sep 30, 2024 11.92 12.34 11.84 12.20 304,803 +0.35(+2.95%)
Sep 27, 2024 11.94 12.17 11.79 11.85 233,335 -0.15(-1.25%)
Sep 26, 2024 11.96 12.00 11.65 12.00 332,709 +0.04(+0.33%)
Sep 25, 2024 11.98 12.01 11.80 11.96 289,690 -0.02(-0.17%)
Sep 24, 2024 11.57 12.24 11.40 11.98 616,985 +0.44(+3.81%)
Sep 23, 2024 11.10 11.60 11.03 11.54 258,318 +0.50(+4.53%)
Sep 20, 2024 11.27 11.27 10.96 11.04 300,585 -0.22(-1.95%)
Sep 19, 2024 11.00 11.39 11.00 11.26 210,203 +0.09(+0.81%)
Sep 18, 2024 11.23 11.40 10.98 11.17 376,694 -0.07(-0.62%)
Sep 17, 2024 11.38 11.40 11.19 11.24 372,501 -0.08(-0.71%)
Sep 16, 2024 11.06 11.44 11.00 11.32 295,028 +0.25(+2.26%)
Sep 13, 2024 10.95 11.10 10.95 11.07 143,930 +0.02(+0.18%)
Sep 12, 2024 10.89 11.17 10.80 11.05 202,078 +0.18(+1.66%)
Sep 11, 2024 10.74 10.97 10.71 10.87 268,013 -0.10(-0.91%)
Sep 10, 2024 11.05 11.25 10.71 10.97 343,381 -0.20(-1.79%)
Sep 09, 2024 10.14 11.24 10.00 11.17 775,530 +1.46(+15.04%)
Sep 06, 2024 9.885 10.02 9.700 9.710 180,884 -0.24(-2.41%)
Sep 05, 2024 9.690 10.01 9.690 9.950 301,518 +0.20(+2.05%)
Sep 04, 2024 9.760 9.900 9.570 9.750 489,604 +0.35(+3.72%)
Sep 03, 2024 9.120 9.400 9.000 9.400 708,105 +0.70(+8.05%)
Aug 30, 2024 8.510 8.900 8.510 8.700 268,341 +0.20(+2.30%)
Aug 29, 2024 8.500 8.660 8.430 8.504 366,025 -0.04(-0.42%)
Aug 28, 2024 8.560 8.900 8.430 8.540 458,036 -0.09(-1.04%)
Aug 27, 2024 8.940 9.180 8.530 8.630 1,235,899 -0.95(-9.92%)
Aug 26, 2024 9.600 9.750 9.560 9.580 203,955 -0.02(-0.21%)
Aug 23, 2024 9.610 10.00 9.500 9.600 557,903 -0.15(-1.54%)
Aug 22, 2024 9.890 10.00 9.600 9.750 169,230 -0.15(-1.52%)
Aug 21, 2024 9.760 10.04 9.760 9.900 161,069 +0.00(+0.00%)
Aug 20, 2024 10.20 10.27 9.680 9.900 273,409 -0.39(-3.79%)
Aug 19, 2024 10.29 10.45 9.930 10.29 146,909 +0.09(+0.88%)
Aug 16, 2024 10.11 10.20 9.810 10.20 199,385 +0.19(+1.90%)
Aug 15, 2024 10.08 10.16 9.970 10.01 193,417 +0.08(+0.81%)
Aug 14, 2024 9.400 10.17 9.400 9.930 165,394 +0.26(+2.69%)
Aug 13, 2024 9.790 9.980 9.650 9.670 252,966 -0.03(-0.31%)
Aug 12, 2024 9.910 10.15 9.645 9.700 238,275 -0.30(-3.00%)
Aug 09, 2024 10.58 10.59 9.950 10.00 256,888 -0.28(-2.72%)
Aug 08, 2024 9.030 10.39 9.030 10.28 392,793 +1.14(+12.47%)
Aug 07, 2024 9.400 9.950 9.110 9.140 302,242 -0.59(-6.06%)
Aug 06, 2024 8.840 9.850 8.830 9.730 449,065 +1.08(+12.49%)
Aug 05, 2024 8.350 8.980 8.040 8.650 670,865 -0.55(-5.98%)
Aug 02, 2024 9.940 9.940 9.100 9.200 325,475 -0.74(-7.44%)
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.