Trulieve Cannabis Corp. (TCNNF)
OTCMKTS · Delayed Price · Currency is USD
7.63
+0.38 (5.24%)
Sep 5, 2025, 3:59 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 7.92 | 8.15 | 7.69 | 7.98 | 7.98 | 0.85% | 532,919 |
| Aug 21, 2025 | 7.36 | 8.07 | 7.22 | 7.91 | 7.91 | 4.39% | 496,427 |
| Aug 20, 2025 | 7.05 | 7.91 | 6.76 | 7.58 | 7.58 | 5.87% | 722,908 |
| Aug 19, 2025 | 7.75 | 8.10 | 7.02 | 7.16 | 7.16 | -11.39% | 1,056,119 |
| Aug 18, 2025 | 7.85 | 8.15 | 7.59 | 8.08 | 8.08 | 7.59% | 1,281,845 |
| Aug 15, 2025 | 8.27 | 8.75 | 7.42 | 7.51 | 7.51 | -7.35% | 1,604,580 |
| Aug 14, 2025 | 9.06 | 9.25 | 7.91 | 8.11 | 8.11 | -9.93% | 1,236,324 |
| Aug 13, 2025 | 6.98 | 9.00 | 6.98 | 9.00 | 9.00 | 20.00% | 1,747,814 |
| Aug 12, 2025 | 8.29 | 8.60 | 7.00 | 7.50 | 7.50 | -5.30% | 2,131,293 |
| Aug 11, 2025 | 6.22 | 8.25 | 6.01 | 7.92 | 7.92 | 38.22% | 3,075,737 |
| Aug 8, 2025 | 5.54 | 5.75 | 5.40 | 5.73 | 5.73 | 5.52% | 715,430 |
| Aug 7, 2025 | 5.14 | 5.50 | 5.06 | 5.43 | 5.43 | 2.84% | 490,343 |
| Aug 6, 2025 | 5.18 | 5.44 | 5.09 | 5.28 | 5.28 | -4.86% | 639,477 |
| Aug 5, 2025 | 4.98 | 5.55 | 4.87 | 5.55 | 5.55 | 5.71% | 1,153,342 |
| Aug 4, 2025 | 4.79 | 5.30 | 4.54 | 5.25 | 5.25 | 11.70% | 717,365 |
| Aug 1, 2025 | 4.29 | 5.13 | 4.19 | 4.70 | 4.70 | 8.05% | 644,734 |
| Jul 31, 2025 | 4.70 | 4.80 | 4.35 | 4.35 | 4.35 | -6.57% | 695,118 |
| Jul 30, 2025 | 4.70 | 4.82 | 4.56 | 4.66 | 4.66 | 1.33% | 459,593 |
| Jul 29, 2025 | 5.00 | 5.00 | 4.58 | 4.60 | 4.60 | -7.55% | 514,220 |
| Jul 28, 2025 | 4.84 | 5.05 | 4.34 | 4.97 | 4.97 | 1.22% | 801,762 |
| Jul 25, 2025 | 4.60 | 4.93 | 4.45 | 4.91 | 4.91 | 8.39% | 971,060 |
| Jul 24, 2025 | 4.25 | 4.55 | 4.25 | 4.53 | 4.53 | 2.03% | 328,556 |
| Jul 23, 2025 | 4.39 | 4.53 | 4.38 | 4.44 | 4.44 | 0.50% | 369,245 |
| Jul 22, 2025 | 4.30 | 4.55 | 4.29 | 4.42 | 4.42 | 0.41% | 695,926 |
| Jul 21, 2025 | 4.20 | 4.41 | 4.00 | 4.40 | 4.40 | 8.32% | 461,535 |
| Jul 18, 2025 | 4.12 | 4.25 | 4.02 | 4.06 | 4.06 | -1.43% | 144,987 |
| Jul 17, 2025 | 4.03 | 4.24 | 4.00 | 4.12 | 4.12 | 0.76% | 561,439 |
| Jul 16, 2025 | 4.17 | 4.25 | 4.00 | 4.09 | 4.09 | -2.15% | 277,692 |
| Jul 15, 2025 | 4.37 | 4.57 | 4.15 | 4.18 | 4.18 | -7.73% | 339,536 |
| Jul 14, 2025 | 4.58 | 4.66 | 4.38 | 4.53 | 4.53 | -1.09% | 389,510 |
| Jul 11, 2025 | 4.85 | 4.85 | 4.44 | 4.58 | 4.58 | -3.17% | 593,733 |
| Jul 10, 2025 | 4.50 | 5.00 | 4.38 | 4.73 | 4.73 | 5.58% | 983,364 |
| Jul 9, 2025 | 4.34 | 4.50 | 4.20 | 4.48 | 4.48 | 6.29% | 635,911 |
| Jul 8, 2025 | 3.81 | 4.36 | 3.81 | 4.22 | 4.22 | 8.08% | 538,143 |
| Jul 7, 2025 | 3.88 | 3.95 | 3.81 | 3.90 | 3.90 | 1.04% | 205,055 |
| Jul 3, 2025 | 3.80 | 3.92 | 3.80 | 3.86 | 3.86 | 0.52% | 87,740 |
| Jul 2, 2025 | 4.00 | 4.00 | 3.80 | 3.84 | 3.84 | -3.52% | 293,111 |
| Jul 1, 2025 | 3.54 | 4.00 | 3.54 | 3.98 | 3.98 | 4.74% | 232,209 |
| Jun 30, 2025 | 3.51 | 4.00 | 3.50 | 3.80 | 3.80 | 7.95% | 601,949 |
| Jun 27, 2025 | 3.59 | 3.72 | 3.51 | 3.52 | 3.52 | -3.03% | 259,728 |
| Jun 26, 2025 | 3.68 | 3.78 | 3.62 | 3.63 | 3.63 | -0.27% | 337,575 |