Trulieve Cannabis Corp. (TCNNF)
OTCMKTS · Delayed Price · Currency is USD
3.700
+0.060 (1.65%)
Jun 26, 2025, 10:44 AM EDT

Trulieve Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20253.423.683.423.643.646.74%295,809
Jun 24, 20253.253.483.253.413.414.28%367,527
Jun 23, 20253.413.473.253.273.27-5.11%809,151
Jun 20, 20253.573.603.453.453.45-4.81%365,932
Jun 18, 20253.623.663.563.623.62-0.28%290,792
Jun 17, 20253.683.753.623.633.63-1.12%336,758
Jun 16, 20253.723.783.633.673.670.03%351,849
Jun 13, 20253.703.853.653.673.67-2.19%194,315
Jun 12, 20253.774.023.603.753.75-0.48%323,856
Jun 11, 20253.683.793.643.773.772.45%267,295
Jun 10, 20253.803.933.683.683.68-3.66%331,127
Jun 9, 20253.914.003.803.823.82-3.05%243,263
Jun 6, 20253.934.033.913.943.94-0.51%151,590
Jun 5, 20254.014.083.913.963.96-1.25%195,567
Jun 4, 20254.044.253.944.014.010.65%290,170
Jun 3, 20254.054.133.983.983.98-2.83%215,412
Jun 2, 20254.014.154.004.104.102.50%153,092
May 30, 20254.134.174.004.004.00-3.08%181,779
May 29, 20254.084.174.044.134.131.90%631,442
May 28, 20254.014.144.014.054.051.00%102,155
May 27, 20254.194.204.014.014.01-4.30%276,868
May 23, 20254.164.264.064.194.19-1.64%145,972
May 22, 20254.254.384.184.264.26-0.86%179,782
May 21, 20254.474.504.254.304.30-4.08%161,495
May 20, 20254.454.594.314.484.480.74%248,958
May 19, 20254.374.584.374.454.45-0.25%77,277
May 16, 20254.414.854.374.464.46-4.33%455,853
May 15, 20254.494.814.404.664.663.90%169,837
May 14, 20254.514.604.484.494.49-0.33%123,883
May 13, 20254.314.534.274.504.504.65%211,956
May 12, 20254.444.524.274.304.30-1.19%237,529
May 9, 20254.594.594.354.354.35-2.42%162,395
May 8, 20254.364.584.344.464.462.29%236,900
May 7, 20254.474.644.264.364.36-2.46%188,342
May 6, 20254.714.714.434.474.47-4.28%151,755
May 5, 20254.644.754.534.674.67-1.06%141,787
May 2, 20254.534.774.534.724.720.85%152,960
May 1, 20255.045.044.644.684.68-5.26%1,323,580
Apr 30, 20254.545.254.064.944.946.24%1,081,525
Apr 29, 20254.365.254.214.654.658.64%340,919
Apr 28, 20254.514.614.204.284.28-4.25%313,905
Apr 25, 20254.685.034.474.474.47-4.28%554,418
Apr 24, 20253.964.853.854.674.6720.33%993,663
Apr 23, 20253.983.993.853.883.88-0.39%151,302
Apr 22, 20253.773.943.723.903.904.17%246,611
Apr 21, 20253.903.953.563.743.74-3.36%244,889
Apr 17, 20253.603.893.453.873.8711.21%423,006
Apr 16, 20253.383.513.353.483.483.17%301,295
Apr 15, 20253.333.463.263.373.370.69%98,202
Apr 14, 20253.253.433.253.353.35-0.89%148,458