Trulieve Cannabis Corp. (TCNNF)
OTCMKTS
· Delayed Price · Currency is USD
4.485
-0.015 (-0.33%)
May 14, 2025, 4:00 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 4.03 | 4.04 | 3.95 | 3.98 | 3.98 | -1.22% | 196,452 |
| Mar 24, 2025 | 3.96 | 4.05 | 3.96 | 4.03 | 4.03 | 0.75% | 146,789 |
| Mar 21, 2025 | 4.19 | 4.19 | 3.94 | 4.00 | 4.00 | -0.74% | 208,095 |
| Mar 20, 2025 | 4.07 | 4.11 | 4.00 | 4.03 | 4.03 | -0.74% | 189,312 |
| Mar 19, 2025 | 4.07 | 4.18 | 4.03 | 4.06 | 4.06 | -0.25% | 455,459 |
| Mar 18, 2025 | 4.18 | 4.23 | 4.07 | 4.07 | 4.07 | -3.10% | 96,400 |
| Mar 17, 2025 | 4.17 | 4.25 | 4.11 | 4.20 | 4.20 | 0.96% | 64,809 |
| Mar 14, 2025 | 4.19 | 4.22 | 4.00 | 4.16 | 4.16 | 3.48% | 123,320 |
| Mar 13, 2025 | 4.20 | 4.28 | 4.01 | 4.02 | 4.02 | -4.74% | 4,386,779 |
| Mar 12, 2025 | 4.23 | 4.35 | 4.16 | 4.22 | 4.22 | 0.72% | 337,409 |
| Mar 11, 2025 | 4.08 | 4.19 | 4.01 | 4.19 | 4.19 | 3.46% | 233,334 |
| Mar 10, 2025 | 4.20 | 4.25 | 4.00 | 4.05 | 4.05 | -4.48% | 459,104 |
| Mar 7, 2025 | 4.04 | 4.30 | 4.04 | 4.24 | 4.24 | 2.17% | 195,088 |
| Mar 6, 2025 | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | -7.16% | 230,456 |
| Mar 5, 2025 | 4.07 | 4.47 | 4.00 | 4.47 | 4.47 | 10.37% | 424,580 |