Trulieve Cannabis Corp. (TRLV)
NYSE: TRLV · Real-Time Price · USD
11.82
+0.79 (7.16%)
At close: Aug 28, 2026, 4:00 PM EDT
11.76
-0.06 (-0.50%)
After-hours: Aug 28, 2026, 7:57 PM EDT
Trulieve Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.00 | 11.93 | 10.87 | 11.82 | 11.82 | 7.16% | 1,362,369 |
| Aug 27, 2026 | 11.38 | 11.50 | 11.01 | 11.03 | 11.03 | -3.50% | 1,000,588 |
| Aug 26, 2026 | 11.22 | 11.89 | 11.10 | 11.43 | 11.43 | 0.97% | 1,617,454 |
| Aug 25, 2026 | 11.10 | 11.58 | 10.91 | 11.32 | 11.32 | 1.62% | 1,467,149 |
| Aug 24, 2026 | 10.95 | 11.24 | 10.53 | 11.14 | 11.14 | 0.36% | 1,342,081 |
| Aug 21, 2026 | 10.30 | 11.17 | 10.24 | 11.10 | 11.10 | 8.29% | 1,609,581 |
| Aug 20, 2026 | 10.00 | 10.29 | 9.80 | 10.25 | 10.25 | 1.59% | 1,257,904 |
| Aug 19, 2026 | 9.64 | 10.15 | 9.59 | 10.09 | 10.09 | 4.13% | 1,465,780 |
| Aug 18, 2026 | 9.39 | 9.77 | 9.30 | 9.69 | 9.69 | 2.32% | 944,243 |
| Aug 17, 2026 | 9.70 | 9.83 | 9.41 | 9.47 | 9.47 | -1.87% | 751,414 |
| Aug 14, 2026 | 9.61 | 9.80 | 9.47 | 9.65 | 9.65 | 0.52% | 759,462 |
| Aug 13, 2026 | 9.15 | 9.90 | 9.02 | 9.60 | 9.60 | 5.38% | 1,134,871 |
| Aug 12, 2026 | 9.49 | 9.52 | 9.04 | 9.11 | 9.11 | -2.04% | 433,506 |
| Aug 11, 2026 | 8.85 | 9.46 | 8.83 | 9.30 | 9.30 | 2.42% | 781,665 |
| Aug 10, 2026 | 8.63 | 9.11 | 8.60 | 9.08 | 9.08 | 3.77% | 623,257 |
| Aug 7, 2026 | 8.72 | 9.00 | 8.51 | 8.75 | 8.75 | -2.78% | 1,035,073 |
| Aug 6, 2026 | 8.40 | 9.00 | 8.31 | 9.00 | 9.00 | 6.64% | 873,845 |
| Aug 5, 2026 | 8.81 | 8.81 | 8.28 | 8.44 | 8.44 | -5.06% | 1,041,335 |
| Aug 4, 2026 | 8.55 | 9.01 | 8.55 | 8.89 | 8.89 | 3.37% | 713,330 |
| Aug 3, 2026 | 8.45 | 8.73 | 8.42 | 8.60 | 8.60 | -0.58% | 583,454 |
| Jul 31, 2026 | 8.44 | 8.68 | 8.20 | 8.65 | 8.65 | 0.93% | 709,290 |
| Jul 30, 2026 | 8.05 | 8.61 | 7.82 | 8.57 | 8.57 | 6.33% | 1,437,368 |
| Jul 29, 2026 | 8.20 | 8.36 | 7.91 | 8.06 | 8.06 | -3.24% | 981,997 |
| Jul 28, 2026 | 8.43 | 8.60 | 8.15 | 8.33 | 8.33 | - | 782,877 |
| Jul 27, 2026 | 8.43 | 8.84 | 8.28 | 8.33 | 8.33 | -0.36% | 882,334 |
| Jul 24, 2026 | 8.54 | 8.75 | 8.11 | 8.36 | 8.36 | -2.22% | 1,016,933 |
| Jul 23, 2026 | 8.59 | 8.89 | 8.50 | 8.55 | 8.55 | -1.38% | 506,132 |
| Jul 22, 2026 | 8.86 | 8.98 | 8.58 | 8.67 | 8.67 | -3.24% | 416,004 |
| Jul 21, 2026 | 8.80 | 9.14 | 8.67 | 8.96 | 8.96 | 2.28% | 342,225 |
| Jul 20, 2026 | 8.84 | 9.12 | 8.63 | 8.76 | 8.76 | -0.34% | 568,270 |
| Jul 17, 2026 | 8.26 | 8.90 | 8.11 | 8.79 | 8.79 | 4.52% | 582,018 |
| Jul 16, 2026 | 8.65 | 8.66 | 8.18 | 8.41 | 8.41 | -2.55% | 885,429 |
| Jul 15, 2026 | 9.11 | 9.27 | 8.53 | 8.63 | 8.63 | -4.75% | 701,835 |
| Jul 14, 2026 | 9.05 | 9.31 | 8.76 | 9.06 | 9.06 | 0.22% | 740,616 |
| Jul 13, 2026 | 8.65 | 9.04 | 8.57 | 9.04 | 9.04 | 4.87% | 937,753 |
| Jul 10, 2026 | 8.69 | 8.77 | 8.44 | 8.62 | 8.62 | -2.49% | 1,411,963 |
| Jul 9, 2026 | 8.87 | 9.18 | 8.62 | 8.84 | 8.84 | -0.56% | 1,120,675 |
| Jul 8, 2026 | 8.83 | 9.10 | 8.60 | 8.89 | 8.89 | -0.45% | 862,558 |
| Jul 7, 2026 | 8.83 | 9.16 | 8.56 | 8.93 | 8.93 | 1.25% | 666,611 |
| Jul 6, 2026 | 9.62 | 9.67 | 8.50 | 8.82 | 8.82 | -9.82% | 2,283,734 |
| Jul 2, 2026 | 9.64 | 10.10 | 9.34 | 9.78 | 9.78 | 2.52% | 1,045,183 |
| Jul 1, 2026 | 9.85 | 9.90 | 9.42 | 9.54 | 9.54 | -2.95% | 680,204 |
| Jun 30, 2026 | 9.31 | 10.15 | 9.10 | 9.83 | 9.83 | 6.39% | 1,492,179 |
| Jun 29, 2026 | 9.06 | 9.36 | 8.96 | 9.24 | 9.24 | 2.78% | 1,022,985 |
| Jun 26, 2026 | 8.35 | 9.11 | 8.35 | 8.99 | 8.99 | 5.52% | 1,580,462 |
| Jun 25, 2026 | 8.40 | 8.66 | 8.05 | 8.52 | 8.52 | 0.24% | 1,994,535 |
| Jun 24, 2026 | 8.50 | 8.67 | 7.92 | 8.50 | 8.50 | -0.35% | 2,688,653 |
| Jun 23, 2026 | 9.05 | 9.06 | 8.20 | 8.53 | 8.53 | -6.47% | 2,516,134 |
| Jun 22, 2026 | 9.96 | 10.10 | 9.02 | 9.12 | 9.12 | -9.70% | 1,876,464 |
| Jun 18, 2026 | 9.52 | 10.13 | 9.22 | 10.10 | 10.10 | 6.88% | 3,191,853 |