Trulieve Cannabis Corp (OP: TCNNF )

11.50 -0.24 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 11.79 11.98 11.48 11.50 547,976 -0.24(-2.04%)
May 21, 2024 12.19 12.19 11.27 11.74 318,165 +0.04(+0.34%)
May 20, 2024 12.25 12.60 11.45 11.70 494,606 -0.55(-4.49%)
May 17, 2024 12.88 12.88 12.25 12.25 371,155 -0.23(-1.84%)
May 16, 2024 12.21 13.50 11.92 12.48 934,454 +0.56(+4.70%)
May 15, 2024 12.00 12.25 11.65 11.92 2,564,622 +0.05(+0.42%)
May 14, 2024 11.90 12.24 11.52 11.87 330,370 -0.03(-0.25%)
May 13, 2024 11.66 12.16 11.38 11.90 348,944 +0.30(+2.59%)
May 10, 2024 11.35 11.75 11.05 11.60 243,934 +0.51(+4.60%)
May 09, 2024 10.92 11.75 10.75 11.09 425,436 +0.30(+2.76%)
May 08, 2024 10.99 10.99 10.42 10.79 250,064 +0.19(+1.82%)
May 07, 2024 11.40 11.69 10.51 10.60 559,797 -0.71(-6.28%)
May 06, 2024 12.42 12.62 11.28 11.31 436,086 -1.09(-8.79%)
May 03, 2024 12.34 12.56 11.92 12.40 517,654 +0.14(+1.17%)
May 02, 2024 11.85 12.70 11.85 12.26 486,078 +0.36(+2.99%)
May 01, 2024 14.43 14.43 11.90 11.90 1,113,879 -2.47(-17.19%)
Apr 30, 2024 10.28 14.50 10.28 14.37 3,240,550 +3.97(+38.17%)
Apr 29, 2024 10.16 10.94 10.03 10.40 1,911,544 -0.17(-1.61%)
Apr 26, 2024 10.01 10.59 10.00 10.57 199,905 +0.39(+3.83%)
Apr 25, 2024 10.32 10.65 10.05 10.18 274,788 -0.68(-6.26%)
Apr 24, 2024 10.56 10.95 10.25 10.86 182,406 +0.22(+2.03%)
Apr 23, 2024 10.50 11.09 10.43 10.64 131,906 +0.04(+0.41%)
Apr 22, 2024 10.70 10.97 10.10 10.60 265,168 -0.14(-1.30%)
Apr 19, 2024 11.13 11.44 10.74 10.74 226,934 -0.68(-5.95%)
Apr 18, 2024 11.72 11.80 11.34 11.42 130,748 -0.38(-3.22%)
Apr 17, 2024 10.78 11.80 10.64 11.80 380,238 +1.10(+10.28%)
Apr 16, 2024 10.85 11.00 10.38 10.70 420,333 -0.33(-2.99%)
Apr 15, 2024 10.77 11.39 10.54 11.03 449,436 -0.25(-2.17%)
Apr 12, 2024 11.88 12.08 10.55 11.28 730,927 -0.72(-5.97%)
Apr 11, 2024 12.10 12.39 11.57 11.99 307,745 -0.11(-0.90%)
Apr 10, 2024 12.42 12.66 12.00 12.10 175,037 -0.37(-2.97%)
Apr 09, 2024 12.00 12.79 11.84 12.47 390,630 +0.21(+1.71%)
Apr 08, 2024 11.82 12.83 11.82 12.26 259,310 -0.34(-2.70%)
Apr 05, 2024 12.18 12.87 11.65 12.60 447,891 +1.05(+9.09%)
Apr 04, 2024 13.20 13.75 11.45 11.55 1,203,187 -1.50(-11.49%)
Apr 03, 2024 12.75 13.10 11.98 13.05 596,976 +0.65(+5.24%)
Apr 02, 2024 12.94 13.20 12.15 12.40 1,370,131 -0.14(-1.12%)
Apr 01, 2024 12.41 13.10 12.29 12.54 590,204 +0.14(+1.13%)
Mar 28, 2024 12.10 12.80 11.52 12.40 428,974 +0.23(+1.89%)
Mar 27, 2024 11.50 12.84 11.20 12.17 368,761 +0.66(+5.73%)
Mar 26, 2024 11.11 11.84 11.08 11.51 255,837 +0.22(+1.95%)
Mar 25, 2024 12.06 12.06 11.03 11.29 599,175 -0.56(-4.73%)
Mar 22, 2024 12.00 12.44 11.72 11.85 404,530 -0.15(-1.25%)
Mar 21, 2024 11.16 12.30 11.01 12.00 460,432 +0.88(+7.96%)
Mar 20, 2024 11.43 11.57 11.06 11.12 233,503 -0.29(-2.59%)
Mar 19, 2024 11.94 12.08 11.40 11.41 579,120 -0.49(-4.12%)
Mar 18, 2024 11.00 11.96 11.00 11.90 540,999 +0.99(+9.07%)
Mar 15, 2024 9.880 11.88 9.760 10.91 756,088 +1.15(+11.78%)
Mar 14, 2024 9.870 9.880 9.630 9.760 180,252 +0.07(+0.72%)
Mar 13, 2024 9.200 10.00 9.175 9.690 234,045 +0.49(+5.33%)
Mar 12, 2024 9.310 9.500 9.100 9.200 210,231 -0.11(-1.18%)
Mar 11, 2024 10.04 10.11 9.250 9.310 299,066 -0.69(-6.90%)
Mar 08, 2024 9.525 10.10 9.360 10.00 401,293 +0.55(+5.82%)
Mar 07, 2024 9.525 9.736 9.000 9.450 484,320 -0.10(-1.05%)
Mar 06, 2024 10.06 10.44 9.450 9.550 495,607 -0.50(-4.98%)
Mar 05, 2024 9.870 10.64 9.750 10.05 399,360 -0.12(-1.18%)
Mar 04, 2024 10.49 10.73 10.10 10.17 278,915 -0.22(-2.12%)
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.