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

Trulieve Cannabis Corp (OP: TCNNF )

4.825 -0.185 (-3.69%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 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 (%)
Jan 27, 2025 4.990 5.000 4.700 4.825 445,533 -0.18(-3.69%)
Jan 24, 2025 4.830 5.050 4.830 5.010 475,307 +0.18(+3.73%)
Jan 23, 2025 4.820 4.910 4.800 4.830 136,255 +0.01(+0.21%)
Jan 22, 2025 4.900 4.900 4.790 4.820 379,075 -0.11(-2.23%)
Jan 21, 2025 5.020 5.240 4.850 4.930 255,395 -0.04(-0.80%)
Jan 17, 2025 4.900 4.987 4.810 4.970 258,570 +0.07(+1.43%)
Jan 16, 2025 4.810 4.915 4.790 4.900 259,806 +0.08(+1.66%)
Jan 15, 2025 4.930 5.200 4.781 4.820 286,788 -0.11(-2.23%)
Jan 14, 2025 5.000 5.100 4.890 4.930 457,765 -0.19(-3.71%)
Jan 13, 2025 4.905 5.150 4.750 5.120 307,748 +0.21(+4.28%)
Jan 10, 2025 5.035 5.075 4.850 4.910 317,593 -0.16(-3.17%)
Jan 08, 2025 5.210 5.220 4.950 5.071 377,174 -0.18(-3.42%)
Jan 07, 2025 5.500 5.585 5.120 5.250 222,497 -0.08(-1.56%)
Jan 06, 2025 5.630 5.670 5.300 5.333 353,019 -0.34(-5.94%)
Jan 03, 2025 5.950 6.000 5.615 5.670 432,089 -0.32(-5.35%)
Jan 02, 2025 5.350 6.090 5.310 5.990 748,196 +0.81(+15.57%)
Dec 31, 2024 5.184 0 +0.36(+7.54%)
Dec 30, 2024 4.690 4.850 4.520 4.820 971,060 +0.04(+0.84%)
Dec 27, 2024 4.800 4.850 4.740 4.780 503,759 -0.07(-1.36%)
Dec 26, 2024 4.770 4.940 4.770 4.846 250,262 +0.02(+0.48%)
Dec 24, 2024 4.820 4.900 4.750 4.822 178,241 -0.02(-0.36%)
Dec 23, 2024 4.800 5.005 4.600 4.840 832,872 +0.02(+0.41%)
Dec 20, 2024 4.700 5.110 4.700 4.820 334,477 +0.04(+0.76%)
Dec 19, 2024 4.970 5.010 4.740 4.784 482,738 -0.19(-3.75%)
Dec 18, 2024 4.910 5.261 4.780 4.970 784,901 +0.07(+1.43%)
Dec 17, 2024 4.580 4.935 4.440 4.900 627,966 +0.33(+7.34%)
Dec 16, 2024 4.830 4.890 4.480 4.565 898,802 -0.25(-5.29%)
Dec 13, 2024 4.480 4.950 4.470 4.820 778,940 +0.33(+7.33%)
Dec 12, 2024 4.800 4.880 4.460 4.491 815,123 -0.34(-7.02%)
Dec 11, 2024 5.190 5.220 4.750 4.830 1,048,815 -0.36(-6.94%)
Dec 10, 2024 5.360 5.550 5.167 5.190 442,773 -0.21(-3.84%)
Dec 09, 2024 5.370 5.620 5.340 5.397 387,782 -0.08(-1.51%)
Dec 06, 2024 5.540 5.760 5.400 5.480 395,667 -0.12(-2.14%)
Dec 05, 2024 5.495 5.870 5.450 5.600 472,158 +0.15(+2.75%)
Dec 04, 2024 5.600 5.890 5.250 5.450 618,234 -0.22(-3.88%)
Dec 03, 2024 5.800 6.000 5.670 5.670 651,968 -0.21(-3.57%)
Dec 02, 2024 6.070 6.075 5.860 5.880 328,878 -0.15(-2.50%)
Nov 29, 2024 6.200 6.210 5.940 6.031 262,649 -0.10(-1.62%)
Nov 27, 2024 6.040 6.197 5.710 6.130 361,228 +0.21(+3.55%)
Nov 26, 2024 6.000 6.180 5.750 5.920 597,196 -0.15(-2.47%)
Nov 25, 2024 5.950 6.120 5.850 6.070 420,960 +0.08(+1.34%)
Nov 22, 2024 6.150 6.240 5.840 5.990 711,740 -0.13(-2.12%)
Nov 21, 2024 6.415 6.440 5.970 6.120 475,886 -0.19(-3.01%)
Nov 20, 2024 6.010 6.370 6.010 6.310 1,283,506 +0.08(+1.28%)
Nov 19, 2024 6.330 6.508 6.027 6.230 445,030 -0.26(-4.01%)
Nov 18, 2024 6.520 6.870 6.370 6.490 620,730 -0.31(-4.56%)
Nov 15, 2024 6.910 6.910 6.400 6.800 335,734 +0.23(+3.50%)
Nov 14, 2024 7.100 7.110 6.470 6.570 609,510 -0.44(-6.28%)
Nov 13, 2024 6.550 7.210 6.010 7.010 776,911 +0.53(+8.18%)
Nov 12, 2024 5.570 6.586 5.520 6.480 1,325,324 +0.92(+16.55%)
Nov 11, 2024 7.050 7.110 5.520 5.560 2,179,451 -1.46(-20.80%)
Nov 08, 2024 7.900 7.900 6.790 7.020 1,144,517 -0.75(-9.65%)
Nov 07, 2024 7.350 7.880 6.000 7.770 1,057,244 +0.57(+7.92%)
Nov 06, 2024 5.180 7.500 5.170 7.200 4,144,344 -4.45(-38.20%)
Nov 05, 2024 12.80 12.85 11.51 11.65 1,579,955 -1.05(-8.27%)
Nov 04, 2024 12.88 13.04 12.38 12.70 857,824 +0.42(+3.44%)
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.