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

Trulieve Cannabis Corp (OP: TCNNF )

11.06 -0.18 (-1.60%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 18, 2024 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 (%)
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%)
Aug 01, 2024 10.10 10.21 9.900 9.940 155,077 -0.16(-1.58%)
Jul 31, 2024 9.930 10.44 9.930 10.10 269,009 -0.07(-0.69%)
Jul 30, 2024 9.980 10.25 9.960 10.17 94,196 +0.12(+1.14%)
Jul 29, 2024 10.08 10.42 9.970 10.05 182,459 +0.00(+0.05%)
Jul 26, 2024 9.900 10.30 9.900 10.05 159,719 +0.12(+1.21%)
Jul 25, 2024 10.21 10.45 9.900 9.930 332,003 -0.48(-4.65%)
Jul 24, 2024 10.76 11.17 10.32 10.41 263,617 -0.56(-5.06%)
Jul 23, 2024 10.53 11.23 10.53 10.97 463,316 +0.22(+2.05%)
Jul 22, 2024 10.37 10.75 10.32 10.75 283,558 +0.39(+3.78%)
Jul 19, 2024 10.52 10.52 10.13 10.36 369,378 -0.12(-1.15%)
Jul 18, 2024 10.45 10.61 10.25 10.48 446,423 +0.04(+0.38%)
Jul 17, 2024 10.07 10.50 10.06 10.44 227,994 +0.23(+2.23%)
Jul 16, 2024 9.630 10.48 9.630 10.21 364,271 +0.21(+2.12%)
Jul 15, 2024 10.00 10.28 9.590 10.00 259,165 +0.00(+0.00%)
Jul 12, 2024 9.907 10.26 9.674 10.00 322,120 +0.10(+1.01%)
Jul 11, 2024 9.188 9.950 9.110 9.900 383,459 +0.71(+7.73%)
Jul 10, 2024 9.145 9.400 9.100 9.190 149,113 +0.05(+0.55%)
Jul 09, 2024 9.270 9.320 9.020 9.140 232,063 -0.12(-1.30%)
Jul 08, 2024 9.260 9.400 9.150 9.260 185,968 +0.01(+0.11%)
Jul 05, 2024 9.300 9.500 9.100 9.250 401,742 -0.05(-0.54%)
Jul 03, 2024 9.180 9.480 9.130 9.300 193,109 +0.17(+1.86%)
Jul 02, 2024 9.330 9.400 9.040 9.130 268,422 -0.15(-1.67%)
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.