Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (OP:TCNNF)

3.788 -0.072 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 3.850 4.050 3.709 3.788 227,984 -0.07(-1.85%)
Mar 31, 2025 3.970 3.970 3.590 3.860 555,147 -0.01(-0.28%)
Mar 28, 2025 3.910 3.950 3.640 3.871 214,685 +0.00(+0.03%)
Mar 27, 2025 3.710 4.050 3.660 3.870 516,581 +0.08(+2.11%)
Mar 26, 2025 3.940 3.977 3.660 3.790 4,951,870 -0.19(-4.80%)
Mar 25, 2025 4.025 4.040 3.950 3.981 196,452 -0.05(-1.22%)
Mar 24, 2025 3.960 4.050 3.960 4.030 146,789 +0.03(+0.75%)
Mar 21, 2025 4.190 4.190 3.937 4.000 208,095 -0.03(-0.74%)
Mar 20, 2025 4.070 4.110 4.000 4.030 189,312 -0.03(-0.74%)
Mar 19, 2025 4.168 4.184 4.025 4.060 455,459 -0.01(-0.25%)
Mar 18, 2025 4.180 4.226 4.070 4.070 96,400 -0.13(-3.08%)
Mar 17, 2025 4.175 4.250 4.110 4.199 64,809 +0.04(+0.95%)
Mar 14, 2025 4.190 4.220 4.000 4.160 123,320 +0.14(+3.48%)
Mar 13, 2025 4.200 4.280 4.010 4.020 4,386,779 -0.20(-4.74%)
Mar 12, 2025 4.225 4.353 4.155 4.220 337,608 +0.03(+0.72%)
Mar 11, 2025 4.080 4.190 4.010 4.190 233,334 +0.14(+3.46%)
Mar 10, 2025 4.200 4.250 4.000 4.050 459,104 -0.19(-4.48%)
Mar 07, 2025 4.040 4.300 4.040 4.240 195,838 +0.09(+2.17%)
Mar 06, 2025 4.450 4.450 4.150 4.150 230,456 -0.32(-7.16%)
Mar 05, 2025 4.070 4.470 4.000 4.470 424,580 +0.42(+10.37%)
Mar 04, 2025 4.210 4.230 3.990 4.050 727,253 -0.20(-4.69%)
Mar 03, 2025 4.225 4.480 4.170 4.250 3,281,724 -0.00(-0.01%)
Feb 28, 2025 4.350 4.390 4.200 4.250 282,006 -0.11(-2.48%)
Feb 27, 2025 4.150 4.430 4.150 4.358 337,935 +0.23(+5.52%)
Feb 26, 2025 4.120 4.290 4.100 4.130 201,179 +0.01(+0.24%)
Feb 25, 2025 4.305 4.305 4.110 4.120 276,397 -0.15(-3.51%)
Feb 24, 2025 4.350 4.490 4.235 4.270 197,080 -0.12(-2.74%)
Feb 21, 2025 4.370 4.480 4.350 4.390 256,063 +0.01(+0.23%)
Feb 20, 2025 4.405 4.450 4.250 4.380 171,083 +0.01(+0.23%)
Feb 19, 2025 4.230 4.460 4.084 4.370 545,426 +0.10(+2.34%)
Feb 18, 2025 4.590 4.592 4.240 4.270 674,880 -0.28(-6.18%)
Feb 14, 2025 4.680 4.765 4.500 4.551 463,273 -0.16(-3.29%)
Feb 13, 2025 4.640 4.790 4.640 4.707 231,460 +0.07(+1.43%)
Feb 12, 2025 4.555 4.730 4.550 4.640 190,440 +0.00(+0.00%)
Feb 11, 2025 4.670 4.800 4.580 4.640 247,067 -0.09(-1.90%)
Feb 10, 2025 4.680 5.060 4.680 4.730 401,629 -0.08(-1.66%)
Feb 07, 2025 4.840 5.060 4.720 4.810 368,950 +0.00(+0.00%)
Feb 06, 2025 5.060 5.170 4.800 4.810 351,068 -0.27(-5.31%)
Feb 05, 2025 5.030 5.213 5.000 5.080 574,108 +0.10(+2.01%)
Feb 04, 2025 4.750 4.980 4.650 4.980 604,118 +0.20(+4.18%)
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.