Trulieve Cannabis Corp. (TRLV)
NYSE: TRLV · Real-Time Price · USD
10.67
+0.30 (2.89%)
At close: Oct 9, 2026, 4:00 PM EDT
10.55
-0.12 (-1.12%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Trulieve Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.39 | 10.74 | 10.11 | 10.67 | 10.67 | 2.89% | 1,175,414 |
| Oct 8, 2026 | 10.78 | 10.84 | 9.87 | 10.37 | 10.37 | -3.80% | 1,502,865 |
| Oct 7, 2026 | 10.70 | 10.92 | 10.55 | 10.78 | 10.78 | 1.22% | 2,011,329 |
| Oct 6, 2026 | 10.68 | 10.83 | 10.42 | 10.65 | 10.65 | - | 1,154,849 |
| Oct 5, 2026 | 10.70 | 10.81 | 10.39 | 10.65 | 10.65 | -0.65% | 1,898,654 |
| Oct 2, 2026 | 10.96 | 11.30 | 10.40 | 10.72 | 10.72 | -1.38% | 2,265,219 |
| Oct 1, 2026 | 10.87 | 11.29 | 10.70 | 10.87 | 10.87 | -0.28% | 2,534,512 |
| Sep 30, 2026 | 10.86 | 11.17 | 10.22 | 10.90 | 10.90 | -12.17% | 8,352,742 |
| Sep 29, 2026 | 12.29 | 12.54 | 12.22 | 12.41 | 12.41 | 0.57% | 1,370,577 |
| Sep 28, 2026 | 12.09 | 12.88 | 11.88 | 12.34 | 12.34 | 1.06% | 1,491,159 |
| Sep 25, 2026 | 12.25 | 12.49 | 12.11 | 12.21 | 12.21 | -0.49% | 998,959 |
| Sep 24, 2026 | 12.41 | 12.57 | 11.94 | 12.27 | 12.27 | -2.15% | 1,730,384 |
| Sep 23, 2026 | 12.40 | 12.93 | 12.26 | 12.54 | 12.54 | 0.56% | 2,984,579 |
| Sep 22, 2026 | 11.50 | 12.47 | 11.43 | 12.47 | 12.47 | 8.43% | 3,247,042 |
| Sep 21, 2026 | 11.19 | 11.80 | 10.85 | 11.50 | 11.50 | 3.88% | 1,578,250 |
| Sep 18, 2026 | 11.70 | 11.78 | 10.71 | 11.07 | 11.07 | -4.98% | 12,699,662 |
| Sep 17, 2026 | 11.51 | 11.88 | 11.40 | 11.65 | 11.65 | 0.87% | 1,569,496 |
| Sep 16, 2026 | 11.55 | 11.97 | 11.23 | 11.55 | 11.55 | -0.43% | 1,662,214 |
| Sep 15, 2026 | 11.70 | 11.92 | 11.23 | 11.60 | 11.60 | -0.17% | 1,609,682 |
| Sep 14, 2026 | 11.26 | 12.06 | 11.16 | 11.62 | 11.62 | 2.74% | 1,596,382 |
| Sep 11, 2026 | 11.52 | 11.75 | 11.15 | 11.31 | 11.31 | -0.09% | 1,504,732 |
| Sep 10, 2026 | 11.69 | 12.14 | 11.30 | 11.32 | 11.32 | -3.82% | 1,868,893 |
| Sep 9, 2026 | 12.33 | 12.45 | 11.62 | 11.77 | 11.77 | -5.31% | 2,309,899 |
| Sep 8, 2026 | 12.20 | 12.76 | 11.99 | 12.43 | 12.43 | 2.64% | 2,290,977 |
| Sep 4, 2026 | 11.90 | 12.19 | 11.76 | 12.11 | 12.11 | 1.00% | 1,327,844 |
| Sep 3, 2026 | 11.89 | 12.18 | 11.47 | 11.99 | 11.99 | 2.57% | 2,080,853 |
| Sep 2, 2026 | 11.78 | 12.28 | 11.45 | 11.69 | 11.69 | -0.43% | 1,972,631 |
| Sep 1, 2026 | 11.54 | 12.19 | 11.50 | 11.74 | 11.74 | 2.00% | 1,380,547 |
| Aug 31, 2026 | 11.80 | 11.91 | 11.21 | 11.51 | 11.51 | -2.62% | 1,601,514 |
| Aug 28, 2026 | 11.00 | 11.93 | 10.87 | 11.82 | 11.82 | 7.16% | 1,365,785 |
| Aug 27, 2026 | 11.38 | 11.50 | 11.01 | 11.03 | 11.03 | -3.50% | 1,005,810 |
| Aug 26, 2026 | 11.22 | 11.89 | 11.10 | 11.43 | 11.43 | 0.97% | 1,630,532 |
| Aug 25, 2026 | 11.10 | 11.58 | 10.91 | 11.32 | 11.32 | 1.62% | 1,470,254 |
| Aug 24, 2026 | 10.95 | 11.24 | 10.53 | 11.14 | 11.14 | 0.36% | 1,345,829 |
| Aug 21, 2026 | 10.30 | 11.17 | 10.24 | 11.10 | 11.10 | 8.29% | 1,613,123 |
| Aug 20, 2026 | 10.00 | 10.29 | 9.80 | 10.25 | 10.25 | 1.59% | 1,258,148 |
| Aug 19, 2026 | 9.64 | 10.15 | 9.59 | 10.09 | 10.09 | 4.13% | 1,474,706 |
| Aug 18, 2026 | 9.39 | 9.77 | 9.30 | 9.69 | 9.69 | 2.32% | 945,857 |
| Aug 17, 2026 | 9.70 | 9.83 | 9.41 | 9.47 | 9.47 | -1.87% | 755,276 |
| Aug 14, 2026 | 9.61 | 9.80 | 9.47 | 9.65 | 9.65 | 0.52% | 766,243 |
| Aug 13, 2026 | 9.15 | 9.90 | 9.02 | 9.60 | 9.60 | 5.38% | 1,139,544 |
| Aug 12, 2026 | 9.49 | 9.52 | 9.04 | 9.11 | 9.11 | -2.04% | 435,673 |
| Aug 11, 2026 | 8.85 | 9.46 | 8.83 | 9.30 | 9.30 | 2.42% | 785,261 |
| Aug 10, 2026 | 8.63 | 9.11 | 8.60 | 9.08 | 9.08 | 3.77% | 623,441 |
| Aug 7, 2026 | 8.72 | 9.00 | 8.51 | 8.75 | 8.75 | -2.78% | 1,041,299 |
| Aug 6, 2026 | 8.40 | 9.00 | 8.31 | 9.00 | 9.00 | 6.64% | 891,755 |
| Aug 5, 2026 | 8.81 | 8.81 | 8.28 | 8.44 | 8.44 | -5.06% | 1,044,829 |
| Aug 4, 2026 | 8.55 | 9.01 | 8.55 | 8.89 | 8.89 | 3.37% | 717,698 |
| Aug 3, 2026 | 8.45 | 8.73 | 8.42 | 8.60 | 8.60 | -0.58% | 584,023 |
| Jul 31, 2026 | 8.44 | 8.68 | 8.20 | 8.65 | 8.65 | 0.93% | 712,099 |