Trulieve Cannabis Corp. (TCNNF)
OTCMKTS · Delayed Price · Currency is USD
6.90
-0.35 (-4.83%)
Nov 3, 2025, 3:59 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.20 | 7.40 | 6.88 | 6.98 | 6.98 | -3.72% | 175,880 |
| Oct 31, 2025 | 6.75 | 7.59 | 6.60 | 7.25 | 7.25 | 4.62% | 145,365 |
| Oct 30, 2025 | 7.00 | 7.12 | 6.80 | 6.93 | 6.93 | -2.53% | 196,982 |
| Oct 29, 2025 | 7.03 | 7.79 | 6.97 | 7.11 | 7.11 | - | 195,104 |
| Oct 28, 2025 | 7.27 | 7.49 | 6.50 | 7.11 | 7.11 | -3.00% | 217,581 |
| Oct 27, 2025 | 7.27 | 7.64 | 7.27 | 7.33 | 7.33 | -4.31% | 148,875 |
| Oct 24, 2025 | 7.40 | 7.78 | 7.40 | 7.66 | 7.66 | 1.19% | 161,168 |
| Oct 23, 2025 | 7.11 | 7.90 | 7.00 | 7.57 | 7.57 | 2.99% | 251,042 |
| Oct 22, 2025 | 7.60 | 7.66 | 7.07 | 7.35 | 7.35 | -4.30% | 274,273 |
| Oct 21, 2025 | 7.62 | 8.02 | 7.41 | 7.68 | 7.68 | -3.88% | 238,943 |
| Oct 20, 2025 | 7.55 | 8.00 | 7.55 | 7.99 | 7.99 | 4.04% | 161,712 |
| Oct 17, 2025 | 8.01 | 8.42 | 7.35 | 7.68 | 7.68 | -4.83% | 518,252 |
| Oct 16, 2025 | 8.42 | 9.30 | 8.07 | 8.07 | 8.07 | -7.91% | 377,891 |
| Oct 15, 2025 | 8.17 | 9.39 | 8.00 | 8.76 | 8.76 | 7.26% | 498,022 |
| Oct 14, 2025 | 7.73 | 8.36 | 7.73 | 8.17 | 8.17 | 0.86% | 240,799 |
| Oct 13, 2025 | 8.00 | 8.20 | 7.69 | 8.10 | 8.10 | 5.19% | 1,049,336 |
| Oct 10, 2025 | 8.86 | 8.86 | 7.64 | 7.70 | 7.70 | -13.87% | 711,347 |
| Oct 9, 2025 | 8.84 | 9.00 | 8.49 | 8.94 | 8.94 | 1.71% | 420,300 |
| Oct 8, 2025 | 8.88 | 8.91 | 8.60 | 8.79 | 8.79 | -1.12% | 163,398 |
| Oct 7, 2025 | 8.90 | 9.29 | 8.56 | 8.89 | 8.89 | 0.45% | 524,385 |
| Oct 6, 2025 | 8.07 | 9.11 | 8.07 | 8.85 | 8.85 | 3.97% | 551,090 |
| Oct 3, 2025 | 8.40 | 8.95 | 8.10 | 8.51 | 8.51 | -1.49% | 469,410 |
| Oct 2, 2025 | 8.48 | 8.64 | 8.11 | 8.64 | 8.64 | 2.87% | 332,601 |
| Oct 1, 2025 | 8.06 | 8.42 | 7.88 | 8.40 | 8.40 | 4.22% | 1,416,155 |
| Sep 30, 2025 | 8.69 | 8.69 | 8.05 | 8.06 | 8.06 | -7.25% | 471,815 |
| Sep 29, 2025 | 8.44 | 8.80 | 7.35 | 8.69 | 8.69 | 21.25% | 1,697,268 |
| Sep 26, 2025 | 7.10 | 7.30 | 6.95 | 7.17 | 7.17 | 1.09% | 219,199 |
| Sep 25, 2025 | 7.70 | 7.70 | 7.09 | 7.09 | 7.09 | -7.20% | 356,556 |
| Sep 24, 2025 | 7.23 | 7.68 | 7.23 | 7.64 | 7.64 | 4.66% | 223,004 |
| Sep 23, 2025 | 7.32 | 7.93 | 7.20 | 7.30 | 7.30 | -0.68% | 323,626 |
| Sep 22, 2025 | 7.29 | 7.65 | 7.27 | 7.35 | 7.35 | -3.67% | 232,090 |
| Sep 19, 2025 | 7.24 | 8.10 | 7.04 | 7.63 | 7.63 | 3.39% | 236,495 |
| Sep 18, 2025 | 6.94 | 7.50 | 6.79 | 7.38 | 7.38 | 6.34% | 430,217 |
| Sep 17, 2025 | 7.02 | 7.11 | 6.90 | 6.94 | 6.94 | -1.14% | 133,944 |
| Sep 16, 2025 | 6.80 | 7.08 | 6.69 | 7.02 | 7.02 | 4.15% | 252,019 |
| Sep 15, 2025 | 6.97 | 7.10 | 6.62 | 6.74 | 6.74 | -3.99% | 292,665 |
| Sep 12, 2025 | 7.06 | 7.20 | 6.87 | 7.02 | 7.02 | -0.71% | 348,000 |
| Sep 11, 2025 | 7.25 | 7.44 | 6.98 | 7.07 | 7.07 | -4.33% | 388,342 |
| Sep 10, 2025 | 7.82 | 7.84 | 7.25 | 7.39 | 7.39 | -5.62% | 444,172 |
| Sep 9, 2025 | 7.47 | 8.25 | 7.44 | 7.83 | 7.83 | 4.40% | 438,588 |
| Sep 8, 2025 | 7.62 | 7.62 | 7.42 | 7.50 | 7.50 | -1.06% | 190,902 |
| Sep 5, 2025 | 7.22 | 7.68 | 7.16 | 7.58 | 7.58 | 4.55% | 309,560 |
| Sep 4, 2025 | 7.45 | 7.61 | 7.00 | 7.25 | 7.25 | -3.33% | 532,468 |
| Sep 3, 2025 | 8.22 | 8.22 | 7.47 | 7.50 | 7.50 | -8.65% | 759,538 |
| Sep 2, 2025 | 8.79 | 8.79 | 7.56 | 8.21 | 8.21 | -6.70% | 510,263 |
| Aug 29, 2025 | 9.09 | 9.50 | 8.38 | 8.80 | 8.80 | -2.98% | 648,159 |
| Aug 28, 2025 | 9.01 | 9.95 | 8.95 | 9.07 | 9.07 | 0.89% | 1,697,558 |
| Aug 27, 2025 | 8.83 | 9.07 | 8.72 | 8.99 | 8.99 | 1.01% | 727,180 |
| Aug 26, 2025 | 8.74 | 9.18 | 8.28 | 8.90 | 8.90 | 4.09% | 1,207,131 |
| Aug 25, 2025 | 8.01 | 8.75 | 7.98 | 8.55 | 8.55 | 7.14% | 702,992 |