Trulieve Cannabis Corp. (TCNNF)
OTCMKTS
· Delayed Price · Currency is USD
3.930
-0.080 (-2.00%)
Jun 5, 2025, 3:59 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.01 | 4.08 | 3.91 | 3.96 | 3.96 | -1.25% | 195,567 |
| Jun 4, 2025 | 4.04 | 4.25 | 3.94 | 4.01 | 4.01 | 0.65% | 290,170 |
| Jun 3, 2025 | 4.05 | 4.13 | 3.98 | 3.98 | 3.98 | -2.83% | 215,412 |
| Jun 2, 2025 | 4.01 | 4.15 | 4.00 | 4.10 | 4.10 | 2.50% | 153,092 |
| May 30, 2025 | 4.13 | 4.17 | 4.00 | 4.00 | 4.00 | -3.08% | 181,779 |
| May 29, 2025 | 4.08 | 4.17 | 4.04 | 4.13 | 4.13 | 1.90% | 631,442 |
| May 28, 2025 | 4.01 | 4.14 | 4.01 | 4.05 | 4.05 | 1.00% | 102,155 |
| May 27, 2025 | 4.19 | 4.20 | 4.01 | 4.01 | 4.01 | -4.30% | 276,868 |
| May 23, 2025 | 4.16 | 4.26 | 4.06 | 4.19 | 4.19 | -1.64% | 145,972 |
| May 22, 2025 | 4.25 | 4.38 | 4.18 | 4.26 | 4.26 | -0.86% | 179,782 |
| May 21, 2025 | 4.47 | 4.50 | 4.25 | 4.30 | 4.30 | -4.08% | 161,495 |
| May 20, 2025 | 4.45 | 4.59 | 4.31 | 4.48 | 4.48 | 0.74% | 248,958 |
| May 19, 2025 | 4.37 | 4.58 | 4.37 | 4.45 | 4.45 | -0.25% | 77,277 |
| May 16, 2025 | 4.41 | 4.85 | 4.37 | 4.46 | 4.46 | -4.33% | 455,853 |
| May 15, 2025 | 4.49 | 4.81 | 4.40 | 4.66 | 4.66 | 3.90% | 169,837 |
| May 14, 2025 | 4.51 | 4.60 | 4.48 | 4.49 | 4.49 | -0.33% | 123,883 |
| May 13, 2025 | 4.31 | 4.53 | 4.27 | 4.50 | 4.50 | 4.65% | 211,956 |
| May 12, 2025 | 4.44 | 4.52 | 4.27 | 4.30 | 4.30 | -1.19% | 237,529 |
| May 9, 2025 | 4.59 | 4.59 | 4.35 | 4.35 | 4.35 | -2.42% | 162,395 |
| May 8, 2025 | 4.36 | 4.58 | 4.34 | 4.46 | 4.46 | 2.29% | 236,900 |
| May 7, 2025 | 4.47 | 4.64 | 4.26 | 4.36 | 4.36 | -2.46% | 188,342 |
| May 6, 2025 | 4.71 | 4.71 | 4.43 | 4.47 | 4.47 | -4.28% | 151,755 |
| May 5, 2025 | 4.64 | 4.75 | 4.53 | 4.67 | 4.67 | -1.06% | 141,787 |
| May 2, 2025 | 4.53 | 4.77 | 4.53 | 4.72 | 4.72 | 0.85% | 152,960 |
| May 1, 2025 | 5.04 | 5.04 | 4.64 | 4.68 | 4.68 | -5.26% | 1,323,580 |
| Apr 30, 2025 | 4.54 | 5.25 | 4.06 | 4.94 | 4.94 | 6.24% | 1,081,525 |
| Apr 29, 2025 | 4.36 | 5.25 | 4.21 | 4.65 | 4.65 | 8.64% | 340,919 |
| Apr 28, 2025 | 4.51 | 4.61 | 4.20 | 4.28 | 4.28 | -4.25% | 313,905 |
| Apr 25, 2025 | 4.68 | 5.03 | 4.47 | 4.47 | 4.47 | -4.28% | 554,418 |
| Apr 24, 2025 | 3.96 | 4.85 | 3.85 | 4.67 | 4.67 | 20.33% | 993,663 |
| Apr 23, 2025 | 3.98 | 3.99 | 3.85 | 3.88 | 3.88 | -0.39% | 151,302 |
| Apr 22, 2025 | 3.77 | 3.94 | 3.72 | 3.90 | 3.90 | 4.17% | 246,611 |
| Apr 21, 2025 | 3.90 | 3.95 | 3.56 | 3.74 | 3.74 | -3.36% | 244,889 |
| Apr 17, 2025 | 3.60 | 3.89 | 3.45 | 3.87 | 3.87 | 11.21% | 423,006 |
| Apr 16, 2025 | 3.38 | 3.51 | 3.35 | 3.48 | 3.48 | 3.17% | 301,295 |
| Apr 15, 2025 | 3.33 | 3.46 | 3.26 | 3.37 | 3.37 | 0.69% | 98,202 |
| Apr 14, 2025 | 3.25 | 3.43 | 3.25 | 3.35 | 3.35 | -0.89% | 148,458 |
| Apr 11, 2025 | 3.36 | 3.46 | 3.25 | 3.38 | 3.38 | 2.39% | 235,772 |
| Apr 10, 2025 | 3.50 | 3.55 | 3.25 | 3.30 | 3.30 | 0.82% | 350,092 |
| Apr 9, 2025 | 3.10 | 3.63 | 3.10 | 3.27 | 3.27 | 0.43% | 381,593 |
| Apr 8, 2025 | 3.33 | 3.51 | 3.23 | 3.26 | 3.26 | -1.21% | 613,516 |
| Apr 7, 2025 | 3.02 | 3.39 | 3.02 | 3.30 | 3.30 | 2.17% | 559,008 |
| Apr 4, 2025 | 3.47 | 3.50 | 3.19 | 3.23 | 3.23 | -9.01% | 773,309 |
| Apr 3, 2025 | 3.65 | 3.70 | 3.50 | 3.55 | 3.55 | -4.57% | 335,131 |
| Apr 2, 2025 | 3.76 | 3.87 | 3.72 | 3.72 | 3.72 | -1.80% | 260,315 |
| Apr 1, 2025 | 3.85 | 4.05 | 3.71 | 3.79 | 3.79 | -1.87% | 227,984 |
| Mar 31, 2025 | 3.97 | 3.97 | 3.59 | 3.86 | 3.86 | -0.28% | 555,147 |
| Mar 28, 2025 | 3.91 | 3.95 | 3.64 | 3.87 | 3.87 | 0.03% | 214,685 |
| Mar 27, 2025 | 3.71 | 4.05 | 3.66 | 3.87 | 3.87 | 2.11% | 516,581 |
| Mar 26, 2025 | 3.94 | 3.98 | 3.66 | 3.79 | 3.79 | -4.80% | 4,951,870 |