Trulieve Cannabis Corp. (TRLV)
NYSE: TRLV · Real-Time Price · USD
8.96
+0.20 (2.28%)
At close: Jul 21, 2026, 4:00 PM EDT
8.85
-0.11 (-1.23%)
After-hours: Jul 21, 2026, 5:01 PM EDT
Trulieve Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 10.00 | 10.00 | 9.08 | 9.45 | 9.45 | 0.53% | 2,242,446 |
| Jun 16, 2026 | 9.98 | 10.02 | 9.35 | 9.40 | 9.40 | -4.67% | 1,173,729 |
| Jun 15, 2026 | 10.60 | 10.80 | 9.60 | 9.86 | 9.86 | -4.73% | 1,348,229 |
| Jun 12, 2026 | 11.65 | 11.70 | 10.10 | 10.35 | 10.35 | -10.39% | 1,606,693 |
| Jun 11, 2026 | 11.89 | 12.00 | 10.26 | 11.55 | 11.55 | 0.43% | 1,117,282 |
| Jun 10, 2026 | 11.78 | 12.30 | 10.85 | 11.50 | 11.50 | -0.43% | 713,608 |
| Jun 9, 2026 | 13.13 | 13.28 | 11.22 | 11.55 | 11.55 | -11.15% | 1,733,407 |
| Jun 8, 2026 | 12.25 | 13.00 | 11.95 | 13.00 | 13.00 | 10.73% | 1,360,291 |
| Jun 5, 2026 | 10.68 | 12.25 | 10.65 | 11.74 | 11.74 | 17.52% | 2,665,589 |
| Jun 4, 2026 | 8.88 | 10.06 | 8.61 | 9.99 | 9.99 | 16.03% | 1,363,867 |
| Jun 3, 2026 | 9.06 | 9.37 | 8.60 | 8.61 | 8.61 | -7.62% | 291,015 |
| Jun 2, 2026 | 9.45 | 9.49 | 9.12 | 9.32 | 9.32 | -1.58% | 245,418 |
| Jun 1, 2026 | 9.25 | 9.60 | 9.02 | 9.47 | 9.47 | 1.96% | 243,069 |
| May 29, 2026 | 9.60 | 9.94 | 9.25 | 9.29 | 9.29 | -3.99% | 498,820 |
| May 28, 2026 | 8.44 | 9.69 | 8.38 | 9.67 | 9.67 | 14.62% | 697,476 |
| May 27, 2026 | 8.37 | 8.50 | 7.90 | 8.44 | 8.44 | 1.69% | 181,089 |
| May 26, 2026 | 7.92 | 8.46 | 7.58 | 8.30 | 8.30 | 10.67% | 406,292 |
| May 22, 2026 | 7.65 | 8.01 | 7.50 | 7.50 | 7.50 | -4.82% | 296,547 |
| May 21, 2026 | 7.67 | 8.11 | 7.55 | 7.88 | 7.88 | -1.38% | 370,698 |
| May 20, 2026 | 7.58 | 8.14 | 7.50 | 7.99 | 7.99 | 5.41% | 197,316 |
| May 19, 2026 | 7.70 | 8.00 | 7.50 | 7.58 | 7.58 | -5.49% | 371,136 |
| May 18, 2026 | 7.24 | 8.23 | 7.24 | 8.02 | 8.02 | 10.47% | 377,403 |
| May 15, 2026 | 8.07 | 8.07 | 7.17 | 7.26 | 7.26 | -9.14% | 546,484 |
| May 14, 2026 | 8.36 | 8.37 | 7.91 | 7.99 | 7.99 | -3.85% | 261,076 |
| May 13, 2026 | 8.09 | 8.45 | 7.86 | 8.31 | 8.31 | 2.59% | 285,671 |
| May 12, 2026 | 8.50 | 8.54 | 8.00 | 8.10 | 8.10 | -4.93% | 348,486 |
| May 11, 2026 | 8.53 | 9.07 | 8.41 | 8.52 | 8.52 | -3.18% | 311,798 |
| May 8, 2026 | 9.49 | 9.49 | 8.70 | 8.80 | 8.80 | -5.48% | 559,295 |