Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (CSE: TRUL )

6.440 -0.240 (-3.59%)
Official Closing Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.650 6.650 6.380 6.440 144,534 -0.24(-3.59%)
Feb 13, 2025 6.650 6.810 6.620 6.680 102,767 +0.07(+1.06%)
Feb 12, 2025 6.560 6.750 6.560 6.610 61,807 +0.01(+0.15%)
Feb 11, 2025 6.850 6.860 6.530 6.600 114,082 -0.17(-2.51%)
Feb 10, 2025 6.800 6.980 6.700 6.770 174,890 -0.01(-0.15%)
Feb 07, 2025 6.960 7.210 6.750 6.780 180,363 +0.00(+0.00%)
Feb 06, 2025 7.300 7.360 6.780 6.780 217,363 -0.41(-5.70%)
Feb 05, 2025 7.180 7.460 7.150 7.190 533,339 +0.21(+3.01%)
Feb 04, 2025 6.990 7.110 6.750 6.980 329,113 +0.03(+0.43%)
Feb 03, 2025 6.940 7.040 6.730 6.950 193,261 +0.03(+0.43%)
Jan 31, 2025 7.060 7.180 6.900 6.920 183,524 -0.13(-1.84%)
Jan 30, 2025 6.950 7.120 6.930 7.050 162,451 +0.11(+1.59%)
Jan 29, 2025 6.940 7.240 6.900 6.940 381,547 +0.02(+0.29%)
Jan 28, 2025 6.860 7.120 6.860 6.920 176,806 -0.03(-0.43%)
Jan 27, 2025 7.000 7.200 6.770 6.950 257,063 -0.25(-3.47%)
Jan 24, 2025 6.880 7.240 6.880 7.200 345,949 +0.25(+3.60%)
Jan 23, 2025 7.000 7.050 6.890 6.950 51,626 +0.02(+0.29%)
Jan 22, 2025 6.970 7.030 6.870 6.930 98,614 -0.14(-1.98%)
Jan 21, 2025 7.200 7.460 7.030 7.070 116,743 -0.11(-1.53%)
Jan 20, 2025 7.500 7.500 7.180 7.180 32,480 -0.02(-0.28%)
Jan 17, 2025 6.920 7.230 6.920 7.200 140,194 +0.14(+1.98%)
Jan 16, 2025 6.940 7.080 6.890 7.060 93,243 +0.20(+2.92%)
Jan 15, 2025 7.380 7.380 6.840 6.860 170,667 -0.19(-2.70%)
Jan 14, 2025 7.250 7.310 7.030 7.050 113,901 -0.31(-4.21%)
Jan 13, 2025 7.120 7.410 6.840 7.360 148,367 +0.27(+3.81%)
Jan 10, 2025 7.220 7.250 6.990 7.090 146,182 -0.21(-2.88%)
Jan 09, 2025 7.430 7.430 7.170 7.300 31,005 +0.02(+0.27%)
Jan 08, 2025 7.510 7.550 7.100 7.280 160,937 -0.24(-3.19%)
Jan 07, 2025 7.800 8.000 7.435 7.520 170,380 -0.08(-1.05%)
Jan 06, 2025 8.200 8.200 7.530 7.600 243,570 -0.69(-8.32%)
Jan 03, 2025 8.610 8.640 8.120 8.290 201,600 -0.29(-3.38%)
Jan 02, 2025 8.200 8.770 8.000 8.580 498,922 +1.09(+14.55%)
Dec 31, 2024 7.490 0 +0.58(+8.39%)
Dec 30, 2024 6.790 6.940 6.710 6.910 318,641 +0.08(+1.17%)
Dec 27, 2024 6.950 6.950 6.830 6.830 195,434 -0.06(-0.87%)
Dec 24, 2024 6.890 0 -0.02(-0.29%)
Dec 23, 2024 7.070 7.230 6.820 6.910 344,867 -0.04(-0.58%)
Dec 20, 2024 6.670 7.320 6.670 6.950 188,128 +0.10(+1.46%)
Dec 19, 2024 7.160 7.180 6.800 6.850 183,160 -0.30(-4.20%)
Dec 18, 2024 6.800 7.560 6.800 7.150 404,565 +0.13(+1.85%)
Dec 17, 2024 6.410 7.060 6.360 7.020 507,535 +0.54(+8.33%)
Dec 16, 2024 6.840 6.890 6.360 6.480 403,776 -0.35(-5.12%)
Dec 13, 2024 6.440 7.110 6.350 6.830 595,171 +0.47(+7.39%)
Dec 12, 2024 6.800 6.890 6.360 6.360 342,990 -0.39(-5.78%)
Dec 11, 2024 7.450 7.450 6.740 6.750 501,396 -0.59(-8.04%)
Dec 10, 2024 7.690 7.890 7.320 7.340 276,091 -0.28(-3.67%)
Dec 09, 2024 7.950 7.950 7.580 7.620 228,230 -0.11(-1.42%)
Dec 06, 2024 7.700 8.120 7.640 7.730 198,312 -0.12(-1.53%)
Dec 05, 2024 7.660 8.230 7.660 7.850 290,121 +0.18(+2.35%)
Dec 04, 2024 8.020 8.080 7.400 7.670 451,887 -0.24(-3.03%)
Dec 03, 2024 8.070 8.430 7.910 7.910 259,783 -0.30(-3.65%)
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.