Trulieve Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	8.84	8.84	8.50	8.80	8.80	-1.68%	44,468
Feb 26, 2026	8.77	8.95	8.44	8.95	8.95	2.29%	45,834
Feb 25, 2026	8.81	9.17	8.40	8.75	8.75	-	123,888
Feb 24, 2026	8.30	8.88	8.23	8.75	8.75	6.71%	344,420
Feb 23, 2026	8.68	8.68	8.20	8.20	8.20	-1.68%	169,445
Feb 20, 2026	9.54	9.54	8.26	8.34	8.34	-9.35%	196,113
Feb 19, 2026	8.40	9.58	8.20	9.20	9.20	10.31%	144,195
Feb 18, 2026	8.81	8.89	8.34	8.34	8.34	-4.03%	70,391
Feb 17, 2026	8.83	8.83	8.50	8.69	8.69	0.23%	92,418
Feb 13, 2026	8.65	8.82	8.56	8.67	8.67	0.81%	96,021
Feb 12, 2026	8.99	8.99	8.44	8.60	8.60	-2.38%	100,869
Feb 11, 2026	9.10	9.28	8.81	8.81	8.81	-2.97%	89,176
Feb 10, 2026	9.25	9.66	9.08	9.08	9.08	-3.30%	46,226
Feb 9, 2026	9.47	9.52	9.23	9.39	9.39	-0.95%	55,797
Feb 6, 2026	9.36	9.79	9.36	9.48	9.48	1.94%	151,146
Feb 5, 2026	10.00	10.28	9.27	9.30	9.30	-11.43%	67,977
Feb 4, 2026	9.46	10.50	9.25	10.50	10.50	10.76%	84,518
Feb 3, 2026	9.53	9.78	9.15	9.48	9.48	-3.07%	141,457
Feb 2, 2026	9.34	9.78	9.24	9.78	9.78	4.04%	60,985
Jan 30, 2026	9.57	10.00	9.37	9.40	9.40	-1.05%	155,994
Jan 29, 2026	10.18	10.30	8.95	9.50	9.50	-6.50%	559,235
Jan 28, 2026	10.66	11.14	10.16	10.16	10.16	-4.24%	168,364
Jan 27, 2026	11.38	11.38	10.61	10.61	10.61	-6.02%	84,722
Jan 26, 2026	11.63	11.74	11.17	11.29	11.29	-4.24%	101,361
Jan 23, 2026	11.15	11.79	11.08	11.79	11.79	5.83%	79,239
Jan 22, 2026	11.05	11.49	10.97	11.14	11.14	0.81%	81,700
Jan 21, 2026	11.06	11.58	10.85	11.05	11.05	-1.16%	127,207
Jan 20, 2026	11.89	11.89	11.11	11.18	11.18	-3.20%	157,956
Jan 19, 2026	11.94	11.94	11.55	11.55	11.55	-3.27%	22,538
Jan 16, 2026	12.56	12.56	11.83	11.94	11.94	-4.17%	128,016
Jan 15, 2026	12.24	12.77	12.24	12.46	12.46	0.48%	79,658
Jan 14, 2026	12.21	12.40	11.84	12.40	12.40	2.73%	108,826
Jan 13, 2026	12.40	12.52	12.07	12.07	12.07	-4.21%	92,573
Jan 12, 2026	11.88	12.64	11.71	12.60	12.60	4.22%	192,115
Jan 9, 2026	12.16	12.16	11.60	12.09	12.09	0.50%	78,050
Jan 8, 2026	11.42	12.15	11.16	12.03	12.03	5.16%	146,708
Jan 7, 2026	11.20	11.58	11.12	11.44	11.44	3.06%	54,205
Jan 6, 2026	11.67	11.67	11.10	11.10	11.10	-1.77%	115,060
Jan 5, 2026	11.66	11.96	11.20	11.30	11.30	-5.12%	148,130
Jan 2, 2026	11.51	12.21	11.51	11.91	11.91	-	150,952
Dec 31, 2025	12.15	12.61	11.67	11.91	11.91	-1.33%	196,350
Dec 30, 2025	10.64	12.23	10.64	12.07	12.07	14.73%	256,203
Dec 29, 2025	11.30	11.30	10.42	10.52	10.52	-3.49%	148,091
Dec 24, 2025	10.75	11.15	10.60	10.90	10.90	2.35%	88,076
Dec 23, 2025	10.51	11.13	10.05	10.65	10.65	1.91%	297,107
Dec 22, 2025	12.30	12.30	10.25	10.45	10.45	-10.84%	647,463
Dec 19, 2025	12.58	13.30	11.70	11.72	11.72	-1.51%	871,372
Dec 18, 2025	16.25	16.35	11.76	11.90	11.90	-22.27%	1,924,139
Dec 17, 2025	15.00	15.90	14.65	15.31	15.31	5.59%	1,016,852
Dec 16, 2025	12.00	14.93	11.62	14.50	14.50	12.58%	1,015,464