Trulieve Cannabis Corp. (TCNNF)
OTCMKTS · Delayed Price · Currency is USD
7.82
+0.32 (4.27%)
Aug 13, 2025, 11:51 AM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.00 | 8.06 | 6.98 | 7.90 | - | 5.33% | 101,307 |
| 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 |
| Jun 25, 2025 | 3.42 | 3.68 | 3.42 | 3.64 | 3.64 | 6.74% | 295,809 |
| Jun 24, 2025 | 3.25 | 3.48 | 3.25 | 3.41 | 3.41 | 4.28% | 367,527 |
| Jun 23, 2025 | 3.41 | 3.47 | 3.25 | 3.27 | 3.27 | -5.11% | 809,151 |
| Jun 20, 2025 | 3.57 | 3.60 | 3.45 | 3.45 | 3.45 | -4.81% | 365,932 |
| Jun 18, 2025 | 3.62 | 3.66 | 3.56 | 3.62 | 3.62 | -0.28% | 290,792 |
| Jun 17, 2025 | 3.68 | 3.75 | 3.62 | 3.63 | 3.63 | -1.12% | 336,758 |
| Jun 16, 2025 | 3.72 | 3.78 | 3.63 | 3.67 | 3.67 | 0.03% | 351,849 |
| Jun 13, 2025 | 3.70 | 3.85 | 3.65 | 3.67 | 3.67 | -2.19% | 194,315 |
| Jun 12, 2025 | 3.77 | 4.02 | 3.60 | 3.75 | 3.75 | -0.48% | 323,856 |
| Jun 11, 2025 | 3.68 | 3.79 | 3.64 | 3.77 | 3.77 | 2.45% | 267,295 |
| Jun 10, 2025 | 3.80 | 3.93 | 3.68 | 3.68 | 3.68 | -3.66% | 331,127 |
| Jun 9, 2025 | 3.91 | 4.00 | 3.80 | 3.82 | 3.82 | -3.05% | 243,263 |
| Jun 6, 2025 | 3.93 | 4.03 | 3.91 | 3.94 | 3.94 | -0.51% | 151,590 |
| Jun 5, 2025 | 4.01 | 4.08 | 3.91 | 3.96 | 3.96 | -1.25% | 195,567 |
| Jun 4, 2025 | 4.04 | 4.25 | 3.94 | 4.01 | 4.01 | 0.65% | 290,170 |
| Jun 3, 2025 | 4.05 | 4.13 | 3.98 | 3.98 | 3.98 | -2.83% | 215,412 |