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

Trulieve Cannabis Corp (OP:TCNNF)

4.484 -0.016 (-0.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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 (%)
May 13, 2025 4.310 4.530 4.271 4.500 211,956 +0.20(+4.65%)
May 12, 2025 4.440 4.520 4.270 4.300 237,529 -0.05(-1.19%)
May 09, 2025 4.485 4.585 4.348 4.352 162,395 -0.11(-2.42%)
May 08, 2025 4.360 4.580 4.340 4.460 236,900 +0.10(+2.29%)
May 07, 2025 4.470 4.640 4.260 4.360 188,342 -0.11(-2.46%)
May 06, 2025 4.710 4.710 4.430 4.470 151,755 -0.20(-4.28%)
May 05, 2025 4.707 4.750 4.530 4.670 141,787 -0.05(-1.06%)
May 02, 2025 4.530 4.766 4.530 4.720 152,960 +0.04(+0.85%)
May 01, 2025 5.000 5.040 4.640 4.680 1,349,427 -0.26(-5.26%)
Apr 30, 2025 4.540 5.250 4.060 4.940 1,081,525 +0.29(+6.24%)
Apr 29, 2025 4.300 5.250 4.210 4.650 340,919 +0.37(+8.64%)
Apr 28, 2025 4.510 4.605 4.200 4.280 313,905 -0.19(-4.25%)
Apr 25, 2025 4.680 5.030 4.470 4.470 554,418 -0.20(-4.28%)
Apr 24, 2025 3.960 4.850 3.850 4.670 993,663 +0.79(+20.33%)
Apr 23, 2025 3.980 3.990 3.850 3.881 151,302 -0.01(-0.37%)
Apr 22, 2025 3.770 3.940 3.720 3.896 246,611 +0.16(+4.16%)
Apr 21, 2025 3.900 3.950 3.560 3.740 244,889 -0.13(-3.36%)
Apr 17, 2025 3.540 3.890 3.450 3.870 423,006 +0.39(+11.21%)
Apr 16, 2025 3.380 3.510 3.350 3.480 301,295 +0.11(+3.17%)
Apr 15, 2025 3.334 3.460 3.260 3.373 98,202 +0.02(+0.69%)
Apr 14, 2025 3.250 3.430 3.250 3.350 148,458 -0.03(-0.88%)
Apr 11, 2025 3.364 3.460 3.250 3.380 235,772 +0.08(+2.38%)
Apr 10, 2025 3.500 3.552 3.250 3.301 350,092 +0.03(+0.83%)
Apr 09, 2025 3.100 3.630 3.100 3.274 381,593 +0.01(+0.43%)
Apr 08, 2025 3.390 3.511 3.230 3.260 613,516 -0.04(-1.21%)
Apr 07, 2025 3.020 3.390 3.020 3.300 559,008 +0.04(+1.23%)
Apr 04, 2025 3.470 3.500 3.190 3.260 675,062 -0.29(-8.17%)
Apr 03, 2025 3.700 3.700 3.500 3.550 335,131 -0.17(-4.57%)
Apr 02, 2025 3.760 3.870 3.720 3.720 260,315 -0.07(-1.81%)
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%)
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 Of Service.