Trulieve Cannabis Corp. (TCNNF)
OTCMKTS
· Delayed Price · Currency is USD
5.09
+0.11 (2.21%)
Feb 5, 2025, 9:47 AM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 4.75 | 4.98 | 4.65 | 4.98 | 4.98 | 4.18% | 325,706 |
| Feb 3, 2025 | 4.65 | 4.82 | 4.61 | 4.78 | 4.78 | -0.21% | 336,955 |
| Jan 31, 2025 | 4.75 | 4.93 | 4.75 | 4.79 | 4.79 | -1.64% | 314,020 |
| Jan 30, 2025 | 4.99 | 4.99 | 4.80 | 4.87 | 4.87 | 0.72% | 197,871 |
| Jan 29, 2025 | 4.90 | 5.01 | 4.78 | 4.84 | 4.84 | 0.52% | 285,402 |
| Jan 28, 2025 | 4.75 | 4.96 | 4.75 | 4.81 | 4.81 | -0.31% | 392,772 |
| Jan 27, 2025 | 4.96 | 5.00 | 4.70 | 4.83 | 4.83 | -3.69% | 445,533 |
| Jan 24, 2025 | 4.83 | 5.05 | 4.83 | 5.01 | 5.01 | 3.73% | 475,307 |
| Jan 23, 2025 | 4.82 | 4.91 | 4.80 | 4.83 | 4.83 | 0.21% | 136,255 |
| Jan 22, 2025 | 4.90 | 4.90 | 4.79 | 4.82 | 4.82 | -2.23% | 379,075 |
| Jan 21, 2025 | 5.02 | 5.24 | 4.85 | 4.93 | 4.93 | -0.80% | 255,395 |
| Jan 17, 2025 | 4.90 | 4.99 | 4.81 | 4.97 | 4.97 | 1.43% | 258,570 |
| Jan 16, 2025 | 4.81 | 4.92 | 4.79 | 4.90 | 4.90 | 1.66% | 259,806 |
| Jan 15, 2025 | 4.93 | 5.20 | 4.78 | 4.82 | 4.82 | -2.23% | 286,788 |
| Jan 14, 2025 | 5.00 | 5.10 | 4.89 | 4.93 | 4.93 | -3.71% | 457,765 |
| Jan 13, 2025 | 4.91 | 5.15 | 4.75 | 5.12 | 5.12 | 4.28% | 307,748 |
| Jan 10, 2025 | 5.04 | 5.08 | 4.85 | 4.91 | 4.91 | -3.17% | 317,593 |
| Jan 8, 2025 | 5.21 | 5.22 | 4.95 | 5.07 | 5.07 | -3.41% | 377,174 |
| Jan 7, 2025 | 5.50 | 5.59 | 5.12 | 5.25 | 5.25 | -1.56% | 222,497 |
| Jan 6, 2025 | 5.63 | 5.67 | 5.30 | 5.33 | 5.33 | -5.94% | 353,019 |
| Jan 3, 2025 | 5.95 | 6.00 | 5.62 | 5.67 | 5.67 | -5.36% | 432,089 |
| Jan 2, 2025 | 5.35 | 6.09 | 5.31 | 5.99 | 5.99 | 15.57% | 748,196 |
| Dec 31, 2024 | 4.78 | 5.23 | 4.73 | 5.18 | 5.18 | 7.55% | 671,265 |
| Dec 30, 2024 | 4.69 | 4.85 | 4.52 | 4.82 | 4.82 | 0.84% | 971,060 |
| Dec 27, 2024 | 4.80 | 4.85 | 4.74 | 4.78 | 4.78 | -1.36% | 503,759 |
| Dec 26, 2024 | 4.77 | 4.94 | 4.77 | 4.85 | 4.85 | 0.48% | 250,262 |
| Dec 24, 2024 | 4.82 | 4.90 | 4.75 | 4.82 | 4.82 | -0.35% | 178,241 |
| Dec 23, 2024 | 4.80 | 5.01 | 4.60 | 4.84 | 4.84 | 0.41% | 832,872 |
| Dec 20, 2024 | 4.70 | 5.11 | 4.70 | 4.82 | 4.82 | 0.75% | 334,477 |
| Dec 19, 2024 | 4.97 | 5.01 | 4.74 | 4.78 | 4.78 | -3.74% | 482,738 |
| Dec 18, 2024 | 4.91 | 5.26 | 4.78 | 4.97 | 4.97 | 1.43% | 784,901 |
| Dec 17, 2024 | 4.58 | 4.94 | 4.44 | 4.90 | 4.90 | 7.34% | 627,966 |
| Dec 16, 2024 | 4.83 | 4.89 | 4.48 | 4.57 | 4.57 | -5.29% | 898,802 |
| Dec 13, 2024 | 4.48 | 4.95 | 4.47 | 4.82 | 4.82 | 7.33% | 778,857 |
| Dec 12, 2024 | 4.80 | 4.88 | 4.46 | 4.49 | 4.49 | -7.02% | 815,123 |
| Dec 11, 2024 | 5.19 | 5.22 | 4.75 | 4.83 | 4.83 | -6.94% | 1,048,815 |
| Dec 10, 2024 | 5.36 | 5.55 | 5.17 | 5.19 | 5.19 | -3.84% | 442,773 |
| Dec 9, 2024 | 5.37 | 5.62 | 5.34 | 5.40 | 5.40 | -1.51% | 387,782 |
| Dec 6, 2024 | 5.54 | 5.76 | 5.40 | 5.48 | 5.48 | -2.14% | 395,667 |
| Dec 5, 2024 | 5.50 | 5.87 | 5.45 | 5.60 | 5.60 | 2.75% | 472,158 |
| Dec 4, 2024 | 5.60 | 5.89 | 5.25 | 5.45 | 5.45 | -3.88% | 618,234 |
| Dec 3, 2024 | 5.80 | 6.00 | 5.67 | 5.67 | 5.67 | -3.57% | 651,968 |
| Dec 2, 2024 | 6.07 | 6.08 | 5.86 | 5.88 | 5.88 | -2.50% | 328,878 |
| Nov 29, 2024 | 6.20 | 6.21 | 5.94 | 6.03 | 6.03 | -1.62% | 262,649 |
| Nov 27, 2024 | 6.04 | 6.20 | 5.71 | 6.13 | 6.13 | 3.55% | 361,228 |
| Nov 26, 2024 | 6.00 | 6.18 | 5.75 | 5.92 | 5.92 | -2.47% | 597,196 |
| Nov 25, 2024 | 6.09 | 6.12 | 5.85 | 6.07 | 6.07 | 1.34% | 420,960 |
| Nov 22, 2024 | 6.15 | 6.24 | 5.84 | 5.99 | 5.99 | -2.12% | 711,740 |
| Nov 21, 2024 | 6.42 | 6.44 | 5.97 | 6.12 | 6.12 | -3.01% | 475,886 |
| Nov 20, 2024 | 6.01 | 6.37 | 6.01 | 6.31 | 6.31 | 1.28% | 1,283,506 |
| Nov 19, 2024 | 6.41 | 6.51 | 6.03 | 6.23 | 6.23 | -4.01% | 445,030 |
| Nov 18, 2024 | 6.52 | 6.87 | 6.37 | 6.49 | 6.49 | -4.56% | 620,730 |
| Nov 15, 2024 | 6.91 | 6.91 | 6.40 | 6.80 | 6.80 | 3.50% | 335,734 |
| Nov 14, 2024 | 7.10 | 7.11 | 6.47 | 6.57 | 6.57 | -6.28% | 609,510 |
| Nov 13, 2024 | 6.55 | 7.21 | 6.01 | 7.01 | 7.01 | 8.18% | 776,911 |
| Nov 12, 2024 | 5.57 | 6.59 | 5.52 | 6.48 | 6.48 | 16.55% | 1,325,324 |
| Nov 11, 2024 | 7.05 | 7.11 | 5.52 | 5.56 | 5.56 | -20.80% | 2,179,451 |
| Nov 8, 2024 | 7.90 | 7.90 | 6.79 | 7.02 | 7.02 | -9.65% | 1,144,417 |
| Nov 7, 2024 | 7.35 | 7.88 | 7.22 | 7.77 | 7.77 | 7.92% | 1,056,905 |
| Nov 6, 2024 | 5.18 | 7.50 | 5.17 | 7.20 | 7.20 | -38.20% | 4,144,192 |
| Nov 5, 2024 | 12.80 | 12.85 | 11.51 | 11.65 | 11.65 | -8.27% | 1,579,955 |
| Nov 4, 2024 | 12.88 | 13.04 | 12.38 | 12.70 | 12.70 | 3.45% | 857,824 |
| Nov 1, 2024 | 11.83 | 12.29 | 11.50 | 12.28 | 12.28 | 6.76% | 360,975 |
| Oct 31, 2024 | 11.58 | 11.94 | 11.44 | 11.50 | 11.50 | -0.69% | 327,494 |
| Oct 30, 2024 | 11.67 | 12.18 | 11.46 | 11.58 | 11.58 | 0.70% | 449,717 |
| Oct 29, 2024 | 12.98 | 13.07 | 11.37 | 11.50 | 11.50 | -11.88% | 1,006,128 |
| Oct 28, 2024 | 13.43 | 13.45 | 13.00 | 13.05 | 13.05 | -2.17% | 466,718 |
| Oct 25, 2024 | 13.15 | 13.43 | 13.01 | 13.34 | 13.34 | 1.61% | 311,172 |
| Oct 24, 2024 | 13.78 | 13.78 | 12.96 | 13.13 | 13.13 | -3.46% | 485,124 |
| Oct 23, 2024 | 13.60 | 13.69 | 13.13 | 13.60 | 13.60 | 2.26% | 464,226 |
| Oct 22, 2024 | 12.36 | 13.77 | 12.27 | 13.30 | 13.30 | 7.47% | 899,052 |
| Oct 21, 2024 | 12.50 | 12.60 | 12.30 | 12.38 | 12.38 | -0.84% | 265,555 |
| Oct 18, 2024 | 12.34 | 12.50 | 12.26 | 12.48 | 12.48 | 1.05% | 231,342 |
| Oct 17, 2024 | 11.81 | 12.35 | 11.81 | 12.35 | 12.35 | 2.66% | 318,811 |
| Oct 16, 2024 | 11.90 | 12.09 | 11.89 | 12.03 | 12.03 | 0.84% | 194,557 |
| Oct 15, 2024 | 12.05 | 12.10 | 11.75 | 11.93 | 11.93 | -1.00% | 212,864 |
| Oct 14, 2024 | 11.70 | 12.07 | 11.70 | 12.05 | 12.05 | 2.79% | 167,096 |
| Oct 11, 2024 | 11.80 | 11.82 | 11.60 | 11.72 | 11.72 | 0.20% | 172,264 |
| Oct 10, 2024 | 11.53 | 11.83 | 11.53 | 11.70 | 11.70 | -0.43% | 136,820 |
| Oct 9, 2024 | 11.75 | 11.75 | 11.45 | 11.75 | 11.75 | 0.09% | 251,582 |
| Oct 8, 2024 | 11.54 | 11.89 | 11.36 | 11.74 | 11.74 | 0.77% | 441,767 |
| Oct 7, 2024 | 12.11 | 12.15 | 11.60 | 11.65 | 11.65 | -4.12% | 298,653 |
| Oct 4, 2024 | 11.80 | 12.25 | 11.80 | 12.15 | 12.15 | 0.45% | 203,520 |
| Oct 3, 2024 | 11.91 | 12.10 | 11.82 | 12.10 | 12.10 | 1.55% | 139,433 |
| Oct 2, 2024 | 12.00 | 12.02 | 11.80 | 11.91 | 11.91 | -0.75% | 318,646 |
| Oct 1, 2024 | 12.14 | 12.25 | 11.88 | 12.00 | 12.00 | -1.64% | 293,692 |
| Sep 30, 2024 | 11.92 | 12.34 | 11.84 | 12.20 | 12.20 | 2.95% | 304,803 |
| Sep 27, 2024 | 11.94 | 12.17 | 11.79 | 11.85 | 11.85 | -1.25% | 233,335 |
| Sep 26, 2024 | 11.96 | 12.00 | 11.65 | 12.00 | 12.00 | 0.33% | 332,709 |
| Sep 25, 2024 | 11.98 | 12.01 | 11.80 | 11.96 | 11.96 | -0.17% | 203,710 |
| Sep 24, 2024 | 11.57 | 12.24 | 11.40 | 11.98 | 11.98 | 3.81% | 616,985 |
| Sep 23, 2024 | 11.10 | 11.60 | 11.03 | 11.54 | 11.54 | 4.53% | 258,318 |
| Sep 20, 2024 | 11.27 | 11.27 | 10.96 | 11.04 | 11.04 | -1.95% | 300,585 |
| Sep 19, 2024 | 11.00 | 11.39 | 11.00 | 11.26 | 11.26 | 0.81% | 210,203 |
| Sep 18, 2024 | 11.23 | 11.40 | 10.98 | 11.17 | 11.17 | -0.62% | 376,694 |
| Sep 17, 2024 | 11.38 | 11.40 | 11.19 | 11.24 | 11.24 | -0.71% | 372,501 |
| Sep 16, 2024 | 11.07 | 11.44 | 11.00 | 11.32 | 11.32 | 2.26% | 295,028 |
| Sep 13, 2024 | 10.97 | 11.10 | 10.95 | 11.07 | 11.07 | 0.18% | 143,930 |
| Sep 12, 2024 | 10.89 | 11.17 | 10.80 | 11.05 | 11.05 | 1.66% | 202,078 |
| Sep 11, 2024 | 10.74 | 10.97 | 10.71 | 10.87 | 10.87 | -0.91% | 268,013 |