Trulieve Cannabis Corp. (TCNNF)
OTCMKTS · Delayed Price · Currency is USD
4.440
+0.040 (0.91%)
Jul 22, 2025, 3:52 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 4.01 | 4.15 | 4.00 | 4.10 | 4.10 | 2.50% | 153,092 |
| May 30, 2025 | 4.13 | 4.17 | 4.00 | 4.00 | 4.00 | -3.08% | 181,779 |
| May 29, 2025 | 4.08 | 4.17 | 4.04 | 4.13 | 4.13 | 1.90% | 631,442 |
| May 28, 2025 | 4.01 | 4.14 | 4.01 | 4.05 | 4.05 | 1.00% | 102,155 |
| May 27, 2025 | 4.19 | 4.20 | 4.01 | 4.01 | 4.01 | -4.30% | 276,868 |
| May 23, 2025 | 4.16 | 4.26 | 4.06 | 4.19 | 4.19 | -1.64% | 145,972 |
| May 22, 2025 | 4.25 | 4.38 | 4.18 | 4.26 | 4.26 | -0.86% | 179,782 |
| May 21, 2025 | 4.47 | 4.50 | 4.25 | 4.30 | 4.30 | -4.08% | 161,495 |
| May 20, 2025 | 4.45 | 4.59 | 4.31 | 4.48 | 4.48 | 0.74% | 248,958 |
| May 19, 2025 | 4.37 | 4.58 | 4.37 | 4.45 | 4.45 | -0.25% | 77,277 |
| May 16, 2025 | 4.41 | 4.85 | 4.37 | 4.46 | 4.46 | -4.33% | 455,853 |
| May 15, 2025 | 4.49 | 4.81 | 4.40 | 4.66 | 4.66 | 3.90% | 169,837 |
| May 14, 2025 | 4.51 | 4.60 | 4.48 | 4.49 | 4.49 | -0.33% | 123,883 |
| May 13, 2025 | 4.31 | 4.53 | 4.27 | 4.50 | 4.50 | 4.65% | 211,956 |
| May 12, 2025 | 4.44 | 4.52 | 4.27 | 4.30 | 4.30 | -1.19% | 237,529 |
| May 9, 2025 | 4.59 | 4.59 | 4.35 | 4.35 | 4.35 | -2.42% | 162,395 |