Trulieve Cannabis Corp. (TCNNF)
OTCMKTS · Delayed Price · Currency is USD
6.61
+0.48 (7.83%)
At close: Mar 6, 2026
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.28 | 7.14 | 6.00 | 6.61 | 6.61 | 7.83% | 380,239 |
| Mar 5, 2026 | 5.92 | 6.47 | 5.92 | 6.13 | 6.13 | -4.22% | 162,653 |
| Mar 4, 2026 | 6.13 | 6.46 | 6.10 | 6.40 | 6.40 | 4.07% | 130,801 |
| Mar 3, 2026 | 5.89 | 6.18 | 5.84 | 6.15 | 6.15 | 2.50% | 145,297 |
| Mar 2, 2026 | 6.39 | 6.39 | 6.00 | 6.00 | 6.00 | -6.10% | 268,950 |
| Feb 27, 2026 | 6.45 | 6.45 | 6.22 | 6.39 | 6.39 | -1.69% | 141,828 |
| Feb 26, 2026 | 6.30 | 6.50 | 6.17 | 6.50 | 6.50 | 1.56% | 109,799 |
| Feb 25, 2026 | 6.45 | 6.74 | 6.15 | 6.40 | 6.40 | 0.16% | 370,389 |
| Feb 24, 2026 | 6.06 | 6.59 | 6.00 | 6.39 | 6.39 | 6.15% | 387,517 |
| Feb 23, 2026 | 6.32 | 6.33 | 6.00 | 6.02 | 6.02 | -3.22% | 184,450 |
| Feb 20, 2026 | 6.72 | 6.80 | 6.11 | 6.22 | 6.22 | -6.75% | 395,629 |
| Feb 19, 2026 | 6.38 | 7.00 | 5.99 | 6.67 | 6.67 | 9.42% | 249,942 |
| Feb 18, 2026 | 6.38 | 6.50 | 6.10 | 6.10 | 6.10 | -6.22% | 193,245 |
| Feb 17, 2026 | 6.45 | 6.50 | 6.23 | 6.50 | 6.50 | 1.56% | 127,393 |
| Feb 13, 2026 | 6.35 | 6.58 | 6.21 | 6.40 | 6.40 | 2.40% | 82,357 |
| Feb 12, 2026 | 6.50 | 6.63 | 6.21 | 6.25 | 6.25 | -3.85% | 170,901 |
| Feb 11, 2026 | 6.92 | 6.92 | 6.31 | 6.50 | 6.50 | -3.27% | 165,020 |
| Feb 10, 2026 | 6.82 | 7.15 | 6.72 | 6.72 | 6.72 | -3.03% | 99,864 |
| Feb 9, 2026 | 6.89 | 7.11 | 6.80 | 6.93 | 6.93 | -0.29% | 120,991 |
| Feb 6, 2026 | 6.96 | 7.15 | 6.81 | 6.95 | 6.95 | 1.61% | 279,846 |
| Feb 5, 2026 | 7.17 | 7.64 | 6.78 | 6.84 | 6.84 | -10.82% | 168,303 |
| Feb 4, 2026 | 6.85 | 7.70 | 6.76 | 7.67 | 7.67 | 8.03% | 267,195 |
| Feb 3, 2026 | 7.10 | 7.25 | 6.67 | 7.10 | 7.10 | -0.49% | 425,464 |
| Feb 2, 2026 | 6.91 | 7.27 | 6.78 | 7.14 | 7.13 | 3.26% | 134,404 |
| Jan 30, 2026 | 7.17 | 7.44 | 6.81 | 6.91 | 6.91 | -3.63% | 219,151 |
| Jan 29, 2026 | 7.50 | 7.82 | 6.64 | 7.17 | 7.17 | -4.40% | 652,757 |
| Jan 28, 2026 | 7.81 | 8.27 | 7.50 | 7.50 | 7.50 | -4.94% | 400,309 |
| Jan 27, 2026 | 8.08 | 8.34 | 7.80 | 7.89 | 7.89 | -3.78% | 199,868 |
| Jan 26, 2026 | 8.42 | 8.74 | 8.11 | 8.20 | 8.20 | -4.54% | 168,208 |
| Jan 23, 2026 | 7.93 | 8.59 | 7.93 | 8.59 | 8.59 | 6.05% | 130,710 |
| Jan 22, 2026 | 8.00 | 8.37 | 8.00 | 8.10 | 8.10 | 1.38% | 142,733 |
| Jan 21, 2026 | 8.10 | 8.37 | 7.84 | 7.99 | 7.99 | -1.11% | 248,790 |
| Jan 20, 2026 | 8.03 | 8.71 | 8.01 | 8.08 | 8.08 | -5.83% | 334,396 |
| Jan 16, 2026 | 8.95 | 9.05 | 8.50 | 8.58 | 8.58 | -3.83% | 190,379 |
| Jan 15, 2026 | 8.91 | 9.25 | 8.79 | 8.92 | 8.92 | 0.02% | 245,531 |
| Jan 14, 2026 | 8.58 | 8.96 | 8.53 | 8.92 | 8.92 | 2.18% | 221,329 |
| Jan 13, 2026 | 8.95 | 9.05 | 8.69 | 8.73 | 8.73 | -3.22% | 200,104 |
| Jan 12, 2026 | 8.29 | 9.20 | 8.29 | 9.02 | 9.02 | 4.40% | 442,954 |
| Jan 9, 2026 | 8.75 | 8.75 | 8.31 | 8.64 | 8.64 | -0.46% | 222,586 |
| Jan 8, 2026 | 8.19 | 8.75 | 8.10 | 8.68 | 8.68 | 5.85% | 249,121 |
| Jan 7, 2026 | 8.02 | 8.37 | 8.02 | 8.20 | 8.20 | 1.86% | 183,032 |
| Jan 6, 2026 | 8.33 | 8.33 | 8.05 | 8.05 | 8.05 | -1.47% | 230,564 |
| Jan 5, 2026 | 8.68 | 8.84 | 8.15 | 8.17 | 8.17 | -6.09% | 353,846 |
| Jan 2, 2026 | 8.51 | 8.85 | 8.47 | 8.70 | 8.70 | 0.12% | 284,258 |
| Dec 31, 2025 | 8.92 | 9.20 | 8.50 | 8.69 | 8.69 | -1.03% | 478,278 |
| Dec 30, 2025 | 7.62 | 8.93 | 7.62 | 8.78 | 8.78 | 13.88% | 561,710 |
| Dec 29, 2025 | 8.09 | 8.20 | 7.62 | 7.71 | 7.71 | -2.28% | 269,287 |
| Dec 26, 2025 | 8.04 | 8.05 | 7.80 | 7.89 | 7.89 | -2.59% | 193,676 |
| Dec 24, 2025 | 7.88 | 8.17 | 7.84 | 8.10 | 8.10 | 3.32% | 185,841 |
| Dec 23, 2025 | 7.57 | 8.08 | 7.35 | 7.84 | 7.84 | 3.64% | 609,302 |