Trulieve Cannabis Corp. (TCNNF)
OTCMKTS
· Delayed Price · Currency is USD
13.26
+0.15 (1.14%)
Oct 25, 2024, 3:58 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 13.78 | 13.78 | 13.05 | 13.18 | 13.18 | -3.09% | 255,640 |
| 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 | 7.17% | 899,100 |
| Oct 21, 2024 | 12.50 | 12.60 | 12.30 | 12.41 | 12.41 | -0.56% | 265,600 |
| 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 | 1.01% | 194,600 |
| Oct 15, 2024 | 12.05 | 12.10 | 11.75 | 11.91 | 11.91 | -1.16% | 212,900 |
| Oct 14, 2024 | 11.70 | 12.07 | 11.70 | 12.05 | 12.05 | 2.82% | 167,100 |
| Oct 11, 2024 | 11.80 | 11.82 | 11.60 | 11.72 | 11.72 | - | 172,300 |
| Oct 10, 2024 | 11.53 | 11.83 | 11.53 | 11.72 | 11.72 | -0.26% | 136,820 |
| Oct 9, 2024 | 11.75 | 11.75 | 11.45 | 11.75 | 11.75 | 0.09% | 251,600 |
| Oct 8, 2024 | 11.54 | 11.89 | 11.36 | 11.74 | 11.74 | 0.77% | 441,800 |
| Oct 7, 2024 | 12.11 | 12.15 | 11.60 | 11.65 | 11.65 | -4.12% | 298,700 |
| Oct 4, 2024 | 11.80 | 12.25 | 11.80 | 12.15 | 12.15 | 0.41% | 203,520 |
| Oct 3, 2024 | 11.91 | 12.10 | 11.82 | 12.10 | 12.10 | 1.60% | 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% | 293,700 |
| 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% | 617,000 |
| Sep 23, 2024 | 11.10 | 11.60 | 11.03 | 11.54 | 11.54 | 4.15% | 258,318 |
| Sep 20, 2024 | 11.27 | 11.27 | 10.96 | 11.08 | 11.08 | -1.60% | 300,600 |
| Sep 19, 2024 | 11.00 | 11.39 | 11.00 | 11.26 | 11.26 | 0.99% | 210,203 |
| Sep 18, 2024 | 11.23 | 11.40 | 10.98 | 11.15 | 11.15 | -0.80% | 376,700 |
| 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 | 0.27% | 143,930 |
| Sep 12, 2024 | 10.89 | 11.17 | 10.80 | 11.04 | 11.04 | 1.56% | 202,100 |
| Sep 11, 2024 | 10.74 | 10.97 | 10.71 | 10.87 | 10.87 | -1.00% | 268,013 |
| Sep 10, 2024 | 11.05 | 11.25 | 10.71 | 10.98 | 10.98 | -1.44% | 343,400 |
| Sep 9, 2024 | 10.14 | 11.24 | 10.00 | 11.14 | 11.14 | 14.73% | 775,530 |
| Sep 6, 2024 | 9.89 | 10.02 | 9.70 | 9.71 | 9.71 | -2.41% | 180,900 |
| 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 | 2.59% | 268,341 |
| Aug 29, 2024 | 8.50 | 8.66 | 8.43 | 8.48 | 8.48 | -0.47% | 366,025 |
| Aug 28, 2024 | 8.56 | 8.90 | 8.43 | 8.52 | 8.52 | -1.05% | 458,036 |
| Aug 27, 2024 | 8.94 | 9.18 | 8.53 | 8.61 | 8.61 | -10.13% | 1,235,900 |
| Aug 26, 2024 | 9.60 | 9.75 | 9.56 | 9.58 | 9.58 | -0.21% | 204,000 |
| 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 | - | 161,100 |
| 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 | 0.98% | 146,909 |
| Aug 16, 2024 | 10.11 | 10.20 | 9.81 | 10.19 | 10.19 | 0.99% | 199,400 |
| Aug 15, 2024 | 10.08 | 10.16 | 9.97 | 10.09 | 10.09 | 1.61% | 193,417 |
| Aug 14, 2024 | 9.40 | 10.17 | 9.40 | 9.93 | 9.93 | 2.69% | 165,400 |
| Aug 13, 2024 | 9.79 | 9.98 | 9.65 | 9.67 | 9.67 | -0.31% | 253,000 |
| Aug 12, 2024 | 9.91 | 10.15 | 9.64 | 9.70 | 9.70 | -3.00% | 238,300 |
| Aug 9, 2024 | 10.58 | 10.59 | 9.95 | 10.00 | 10.00 | -2.72% | 256,900 |
| Aug 8, 2024 | 9.03 | 10.39 | 9.03 | 10.28 | 10.28 | 12.47% | 392,800 |
| 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% | 449,100 |
| Aug 5, 2024 | 8.37 | 8.98 | 8.04 | 8.65 | 8.65 | -5.98% | 670,900 |
| Aug 2, 2024 | 9.87 | 9.94 | 9.10 | 9.20 | 9.20 | -7.16% | 325,500 |
| Aug 1, 2024 | 10.10 | 10.21 | 9.90 | 9.91 | 9.91 | -1.88% | 155,100 |
| Jul 31, 2024 | 9.93 | 10.44 | 9.93 | 10.10 | 10.10 | -0.79% | 269,009 |
| Jul 30, 2024 | 9.98 | 10.25 | 9.96 | 10.18 | 10.18 | 1.19% | 94,200 |
| Jul 29, 2024 | 10.08 | 10.42 | 9.97 | 10.06 | 10.06 | 0.10% | 182,500 |
| Jul 26, 2024 | 9.90 | 10.30 | 9.90 | 10.05 | 10.05 | 1.01% | 159,719 |
| Jul 25, 2024 | 10.21 | 10.45 | 9.90 | 9.95 | 9.95 | -4.42% | 332,003 |
| Jul 24, 2024 | 11.17 | 11.17 | 10.32 | 10.41 | 10.41 | -5.10% | 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 | 3.76% | 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 | 0.38% | 446,423 |
| Jul 17, 2024 | 10.07 | 10.50 | 10.06 | 10.44 | 10.44 | 2.05% | 227,994 |
| Jul 16, 2024 | 9.63 | 10.48 | 9.63 | 10.23 | 10.23 | 2.30% | 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 |
| Jul 3, 2024 | 9.18 | 9.48 | 9.13 | 9.30 | 9.30 | 1.86% | 193,109 |
| Jul 2, 2024 | 9.33 | 9.40 | 9.04 | 9.13 | 9.13 | -1.72% | 268,422 |
| Jul 1, 2024 | 9.35 | 9.74 | 9.22 | 9.29 | 9.29 | 0.43% | 362,599 |
| Jun 28, 2024 | 10.58 | 10.80 | 9.01 | 9.25 | 9.25 | -11.90% | 735,782 |
| Jun 27, 2024 | 10.08 | 10.61 | 9.71 | 10.50 | 10.50 | 6.06% | 861,004 |
| Jun 26, 2024 | 9.90 | 10.15 | 9.59 | 9.90 | 9.90 | 0.51% | 347,814 |
| Jun 25, 2024 | 9.92 | 9.92 | 9.60 | 9.85 | 9.85 | -0.71% | 165,048 |
| Jun 24, 2024 | 9.35 | 9.92 | 9.25 | 9.92 | 9.92 | 6.78% | 400,153 |
| Jun 21, 2024 | 9.10 | 9.30 | 8.85 | 9.29 | 9.29 | 2.77% | 144,234 |
| Jun 20, 2024 | 8.40 | 9.09 | 8.36 | 9.04 | 9.04 | 4.27% | 183,307 |
| Jun 18, 2024 | 8.40 | 8.81 | 8.40 | 8.67 | 8.67 | -2.03% | 125,444 |
| Jun 17, 2024 | 8.50 | 8.88 | 8.26 | 8.85 | 8.85 | 3.51% | 475,417 |
| Jun 14, 2024 | 8.84 | 9.02 | 8.50 | 8.55 | 8.55 | -4.26% | 514,581 |
| Jun 13, 2024 | 9.45 | 9.54 | 8.84 | 8.93 | 8.93 | -6.59% | 264,229 |
| Jun 12, 2024 | 9.67 | 9.85 | 9.49 | 9.56 | 9.56 | -0.62% | 145,724 |
| Jun 11, 2024 | 9.60 | 9.65 | 9.15 | 9.62 | 9.62 | 0.52% | 179,509 |
| Jun 10, 2024 | 9.13 | 9.76 | 9.08 | 9.57 | 9.57 | 4.59% | 522,437 |
| Jun 7, 2024 | 8.70 | 9.22 | 8.60 | 9.15 | 9.15 | 5.78% | 532,468 |
| Jun 6, 2024 | 8.95 | 9.01 | 8.60 | 8.65 | 8.65 | -3.78% | 491,072 |
| Jun 5, 2024 | 9.30 | 9.30 | 8.94 | 8.99 | 8.99 | -2.28% | 264,737 |
| Jun 4, 2024 | 9.10 | 9.29 | 9.01 | 9.20 | 9.20 | 0.33% | 384,237 |