Trulieve Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	17.90	18.50	15.63	16.14	16.14	-11.07%	890,807
Jun 8, 2026	16.70	18.15	16.50	18.15	18.15	10.33%	769,857
Jun 5, 2026	14.50	17.07	14.50	16.45	16.45	19.16%	1,402,417
Jun 4, 2026	12.24	13.99	12.24	13.81	13.81	15.52%	661,509
Jun 3, 2026	12.66	12.94	11.95	11.95	11.95	-8.08%	108,980
Jun 2, 2026	13.09	13.10	12.62	13.00	13.00	-0.69%	63,652
Jun 1, 2026	12.53	13.25	12.49	13.09	13.09	2.43%	93,991
May 29, 2026	13.14	13.66	12.75	12.78	12.78	-4.48%	278,465
May 28, 2026	11.47	13.38	11.47	13.38	13.38	13.29%	538,218
May 27, 2026	11.40	11.81	11.25	11.81	11.81	2.61%	133,663
May 26, 2026	10.74	11.55	10.47	11.51	11.51	6.67%	183,171
May 25, 2026	10.68	10.79	10.55	10.79	10.79	4.15%	14,844
May 22, 2026	10.90	10.92	10.36	10.36	10.36	-4.95%	112,058
May 21, 2026	10.94	11.04	10.40	10.90	10.90	-0.73%	106,464
May 20, 2026	10.58	11.12	10.58	10.98	10.98	4.08%	66,954
May 19, 2026	10.53	11.04	10.21	10.55	10.55	4.98%	162,522
May 15, 2026	10.79	10.86	9.93	10.05	10.05	-8.30%	320,595
May 14, 2026	11.45	11.50	10.86	10.96	10.96	-3.78%	131,832
May 13, 2026	11.02	11.55	10.78	11.39	11.39	3.08%	237,111
May 12, 2026	11.77	11.77	11.00	11.05	11.05	-4.82%	188,922
May 11, 2026	11.33	12.21	11.33	11.61	11.61	-2.76%	165,267
May 8, 2026	12.80	12.92	11.94	11.94	11.94	-5.61%	497,012
May 7, 2026	13.79	13.79	12.57	12.65	12.65	-7.19%	309,666
May 6, 2026	13.20	13.75	12.91	13.63	13.63	3.26%	392,203
May 5, 2026	12.47	13.24	12.43	13.20	13.20	5.18%	192,016
May 4, 2026	12.56	13.05	12.38	12.55	12.55	-4.42%	200,999
May 1, 2026	13.10	13.47	12.65	13.13	13.13	-0.91%	133,423
Apr 30, 2026	13.23	13.56	12.84	13.25	13.25	-	337,280
Apr 29, 2026	12.35	13.76	12.35	13.25	13.25	-3.21%	328,176
Apr 28, 2026	13.00	13.98	12.65	13.69	13.69	5.31%	341,465
Apr 27, 2026	11.69	13.00	11.40	13.00	13.00	9.70%	609,608
Apr 24, 2026	10.60	11.94	9.40	11.85	11.85	15.05%	954,052
Apr 23, 2026	12.00	12.24	10.30	10.30	10.30	-7.62%	1,338,361
Apr 22, 2026	9.60	11.98	9.45	11.15	11.15	16.88%	1,125,343
Apr 21, 2026	9.52	10.34	9.10	9.54	9.54	-0.42%	288,501
Apr 20, 2026	8.75	9.87	8.69	9.58	9.58	9.86%	357,695
Apr 17, 2026	9.15	9.15	8.67	8.72	8.72	-2.57%	139,834
Apr 16, 2026	9.15	9.15	8.80	8.95	8.95	-3.24%	73,685
Apr 15, 2026	8.86	9.25	8.77	9.25	9.25	3.82%	128,929
Apr 14, 2026	8.75	8.94	8.69	8.91	8.91	2.30%	79,793
Apr 13, 2026	8.70	8.84	8.62	8.71	8.71	0.23%	58,060
Apr 10, 2026	8.90	9.10	8.55	8.69	8.69	-2.03%	113,861
Apr 9, 2026	8.50	8.96	8.45	8.87	8.87	5.22%	59,139
Apr 8, 2026	8.80	8.83	8.43	8.43	8.43	1.20%	53,398
Apr 7, 2026	8.81	9.06	8.33	8.33	8.33	-8.06%	123,107
Apr 6, 2026	8.45	9.06	8.24	9.06	9.06	6.84%	134,469
Apr 2, 2026	7.93	8.50	7.79	8.48	8.48	4.69%	148,477
Apr 1, 2026	7.58	8.17	7.58	8.10	8.10	4.79%	132,702
Mar 31, 2026	7.34	8.00	7.19	7.73	7.73	9.65%	174,685
Mar 30, 2026	7.36	7.82	6.97	7.05	7.05	-3.42%	178,220