Trulieve Cannabis Corp. (TCNNF)
OTCMKTS · Delayed Price · Currency is USD
8.67
+0.47 (5.73%)
Jan 8, 2026, 3:59 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 8.89 | 8.89 | 7.42 | 7.57 | 7.56 | -11.31% | 1,443,476 |
| Dec 19, 2025 | 9.13 | 9.65 | 8.28 | 8.53 | 8.53 | -0.12% | 1,430,317 |
| Dec 18, 2025 | 11.60 | 11.83 | 8.53 | 8.54 | 8.54 | -23.23% | 3,709,292 |
| Dec 17, 2025 | 11.18 | 11.55 | 10.65 | 11.12 | 11.12 | 5.14% | 2,489,250 |
| Dec 16, 2025 | 8.95 | 10.86 | 8.50 | 10.58 | 10.58 | 14.13% | 3,408,021 |
| Dec 15, 2025 | 10.15 | 10.31 | 8.87 | 9.27 | 9.27 | -6.46% | 2,164,000 |
| Dec 12, 2025 | 7.99 | 9.95 | 7.56 | 9.91 | 9.91 | 66.55% | 4,444,099 |
| Dec 11, 2025 | 5.70 | 6.09 | 5.68 | 5.95 | 5.95 | 2.59% | 219,906 |
| Dec 10, 2025 | 5.75 | 5.97 | 5.66 | 5.80 | 5.80 | -3.01% | 187,919 |
| Dec 9, 2025 | 5.81 | 6.02 | 5.64 | 5.98 | 5.98 | 4.55% | 179,474 |
| Dec 8, 2025 | 5.72 | 6.15 | 5.43 | 5.72 | 5.72 | -5.61% | 240,823 |
| Dec 5, 2025 | 6.36 | 6.36 | 6.04 | 6.06 | 6.06 | -2.42% | 351,938 |
| Dec 4, 2025 | 5.63 | 6.30 | 5.63 | 6.21 | 6.21 | 4.02% | 200,312 |
| Dec 3, 2025 | 5.85 | 6.20 | 5.76 | 5.97 | 5.97 | -1.00% | 426,045 |
| Dec 2, 2025 | 6.41 | 6.43 | 5.92 | 6.03 | 6.03 | -1.63% | 310,338 |
| Dec 1, 2025 | 5.14 | 6.30 | 5.14 | 6.13 | 6.13 | 13.73% | 266,480 |
| Nov 28, 2025 | 5.40 | 5.49 | 5.35 | 5.39 | 5.39 | -1.64% | 118,359 |
| Nov 26, 2025 | 5.45 | 5.60 | 5.23 | 5.48 | 5.48 | 3.40% | 180,571 |
| Nov 25, 2025 | 5.48 | 5.53 | 5.05 | 5.30 | 5.30 | -2.70% | 239,435 |
| Nov 24, 2025 | 5.45 | 5.74 | 5.15 | 5.45 | 5.45 | 1.25% | 236,347 |
| Nov 21, 2025 | 4.85 | 5.38 | 4.70 | 5.38 | 5.38 | 12.48% | 300,925 |
| Nov 20, 2025 | 4.80 | 5.04 | 4.74 | 4.78 | 4.78 | 0.48% | 690,991 |
| Nov 19, 2025 | 5.08 | 5.34 | 4.62 | 4.76 | 4.76 | -8.46% | 16,337,147 |
| Nov 18, 2025 | 5.11 | 5.39 | 5.00 | 5.20 | 5.20 | - | 284,080 |
| Nov 17, 2025 | 5.42 | 5.70 | 4.95 | 5.20 | 5.20 | -4.09% | 599,766 |
| Nov 14, 2025 | 6.22 | 6.22 | 5.00 | 5.42 | 5.42 | -11.84% | 887,134 |
| Nov 13, 2025 | 6.91 | 7.26 | 6.05 | 6.15 | 6.15 | -10.61% | 447,202 |
| Nov 12, 2025 | 7.00 | 7.10 | 6.37 | 6.88 | 6.88 | -0.86% | 133,943 |
| Nov 11, 2025 | 7.39 | 7.39 | 6.50 | 6.94 | 6.94 | -5.71% | 163,120 |
| Nov 10, 2025 | 6.30 | 7.39 | 6.30 | 7.36 | 7.36 | 12.37% | 349,748 |
| Nov 7, 2025 | 6.07 | 6.65 | 5.96 | 6.55 | 6.55 | 4.93% | 301,705 |
| Nov 6, 2025 | 6.50 | 6.90 | 6.19 | 6.24 | 6.24 | -7.80% | 240,311 |
| Nov 5, 2025 | 6.60 | 7.00 | 6.55 | 6.77 | 6.77 | 2.27% | 140,232 |
| Nov 4, 2025 | 6.88 | 6.91 | 6.62 | 6.62 | 6.62 | -5.16% | 283,231 |
| Nov 3, 2025 | 7.20 | 7.40 | 6.88 | 6.98 | 6.98 | -3.72% | 175,880 |
| Oct 31, 2025 | 6.75 | 7.59 | 6.60 | 7.25 | 7.25 | 4.62% | 145,365 |
| Oct 30, 2025 | 7.00 | 7.12 | 6.80 | 6.93 | 6.93 | -2.53% | 196,982 |
| Oct 29, 2025 | 7.03 | 7.79 | 6.97 | 7.11 | 7.11 | - | 195,104 |
| Oct 28, 2025 | 7.27 | 7.49 | 6.50 | 7.11 | 7.11 | -3.00% | 217,581 |