Trulieve Cannabis Corp. (TCNNF)
OTCMKTS
· Delayed Price · Currency is USD
5.93
-0.19 (-3.10%)
Nov 22, 2024, 4:00 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2024 | 11.05 | 11.25 | 10.71 | 10.97 | 10.97 | -1.79% | 343,381 |
| Sep 9, 2024 | 10.14 | 11.24 | 10.00 | 11.17 | 11.17 | 15.04% | 775,530 |
| Sep 6, 2024 | 9.89 | 10.02 | 9.70 | 9.71 | 9.71 | -2.41% | 180,884 |
| Sep 5, 2024 | 9.69 | 10.01 | 9.69 | 9.95 | 9.95 | 2.05% | 301,518 |
| Sep 4, 2024 | 9.76 | 9.90 | 9.57 | 9.75 | 9.75 | 3.72% | 489,604 |
| Sep 3, 2024 | 9.12 | 9.40 | 9.00 | 9.40 | 9.40 | 8.05% | 708,105 |
| Aug 30, 2024 | 8.51 | 8.90 | 8.51 | 8.70 | 8.70 | 2.30% | 268,341 |
| Aug 29, 2024 | 8.50 | 8.66 | 8.43 | 8.50 | 8.50 | -0.42% | 366,025 |
| Aug 28, 2024 | 8.56 | 8.90 | 8.43 | 8.54 | 8.54 | -1.04% | 458,036 |
| Aug 27, 2024 | 8.94 | 9.18 | 8.53 | 8.63 | 8.63 | -9.92% | 1,235,899 |
| Aug 26, 2024 | 9.60 | 9.75 | 9.56 | 9.58 | 9.58 | -0.21% | 203,955 |
| Aug 23, 2024 | 9.61 | 10.00 | 9.50 | 9.60 | 9.60 | -1.54% | 557,903 |
| Aug 22, 2024 | 9.89 | 10.00 | 9.60 | 9.75 | 9.75 | -1.52% | 169,230 |
| Aug 21, 2024 | 9.76 | 10.04 | 9.76 | 9.90 | 9.90 | - | 161,069 |
| Aug 20, 2024 | 10.20 | 10.27 | 9.68 | 9.90 | 9.90 | -3.79% | 273,409 |
| Aug 19, 2024 | 10.30 | 10.45 | 9.93 | 10.29 | 10.29 | 0.88% | 146,909 |
| Aug 16, 2024 | 10.11 | 10.20 | 9.81 | 10.20 | 10.20 | 1.90% | 199,385 |
| Aug 15, 2024 | 10.08 | 10.16 | 9.97 | 10.01 | 10.01 | 0.81% | 193,417 |
| Aug 14, 2024 | 9.40 | 10.17 | 9.40 | 9.93 | 9.93 | 2.69% | 165,394 |
| Aug 13, 2024 | 9.79 | 9.98 | 9.65 | 9.67 | 9.67 | -0.31% | 252,966 |
| Aug 12, 2024 | 9.91 | 10.15 | 9.65 | 9.70 | 9.70 | -3.00% | 238,275 |
| Aug 9, 2024 | 10.58 | 10.59 | 9.95 | 10.00 | 10.00 | -2.72% | 256,888 |
| Aug 8, 2024 | 9.03 | 10.39 | 9.03 | 10.28 | 10.28 | 12.47% | 392,793 |
| Aug 7, 2024 | 9.40 | 9.95 | 9.11 | 9.14 | 9.14 | -6.06% | 302,242 |
| Aug 6, 2024 | 8.84 | 9.85 | 8.83 | 9.73 | 9.73 | 12.49% | 449,065 |
| Aug 5, 2024 | 8.37 | 8.98 | 8.04 | 8.65 | 8.65 | -5.98% | 670,865 |
| Aug 2, 2024 | 9.87 | 9.94 | 9.10 | 9.20 | 9.20 | -7.44% | 325,475 |
| Aug 1, 2024 | 10.10 | 10.21 | 9.90 | 9.94 | 9.94 | -1.58% | 155,077 |
| Jul 31, 2024 | 9.93 | 10.44 | 9.93 | 10.10 | 10.10 | -0.69% | 269,009 |
| Jul 30, 2024 | 9.98 | 10.25 | 9.96 | 10.17 | 10.17 | 1.14% | 94,196 |
| Jul 29, 2024 | 10.08 | 10.42 | 9.97 | 10.06 | 10.06 | 0.05% | 182,459 |
| Jul 26, 2024 | 9.90 | 10.30 | 9.90 | 10.05 | 10.05 | 1.21% | 159,719 |
| Jul 25, 2024 | 10.21 | 10.45 | 9.90 | 9.93 | 9.93 | -4.66% | 332,003 |
| Jul 24, 2024 | 11.17 | 11.17 | 10.32 | 10.42 | 10.42 | -5.06% | 263,617 |
| Jul 23, 2024 | 10.53 | 11.23 | 10.53 | 10.97 | 10.97 | 2.05% | 463,316 |
| Jul 22, 2024 | 10.37 | 10.75 | 10.32 | 10.75 | 10.75 | 3.77% | 283,523 |
| Jul 19, 2024 | 10.52 | 10.52 | 10.13 | 10.36 | 10.36 | -1.15% | 369,378 |
| Jul 18, 2024 | 10.45 | 10.61 | 10.25 | 10.48 | 10.48 | 0.37% | 446,423 |
| Jul 17, 2024 | 10.07 | 10.50 | 10.06 | 10.44 | 10.44 | 2.23% | 227,994 |
| Jul 16, 2024 | 9.63 | 10.48 | 9.63 | 10.21 | 10.21 | 2.12% | 364,271 |
| Jul 15, 2024 | 10.00 | 10.28 | 9.59 | 10.00 | 10.00 | - | 259,165 |
| Jul 12, 2024 | 9.91 | 10.26 | 9.67 | 10.00 | 10.00 | 1.01% | 322,120 |
| Jul 11, 2024 | 9.11 | 9.95 | 9.11 | 9.90 | 9.90 | 7.73% | 383,459 |
| Jul 10, 2024 | 9.15 | 9.40 | 9.10 | 9.19 | 9.19 | 0.55% | 149,113 |
| Jul 9, 2024 | 9.27 | 9.32 | 9.02 | 9.14 | 9.14 | -1.30% | 232,063 |
| Jul 8, 2024 | 9.26 | 9.40 | 9.15 | 9.26 | 9.26 | 0.11% | 185,968 |
| Jul 5, 2024 | 9.30 | 9.50 | 9.10 | 9.25 | 9.25 | -0.54% | 401,742 |