Trulieve Cannabis Corp. (TRLV)

NYSE: TRLV · Real-Time Price · USD

10.28

-0.32 (-3.02%)

At close: Oct 30, 2026, 4:00 PM EDT

9.99

-0.29 (-2.80%)

After-hours: Oct 30, 2026, 4:14 PM EDT

Trulieve Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.46	10.48	9.90	10.28	10.28	-3.02%	1,296,815
Oct 29, 2026	10.57	10.88	10.36	10.60	10.60	-0.19%	1,034,340
Oct 28, 2026	10.61	10.75	10.37	10.62	10.62	-0.47%	1,096,646
Oct 27, 2026	10.77	10.95	10.46	10.67	10.67	-1.39%	867,944
Oct 26, 2026	10.38	10.87	10.24	10.82	10.82	3.84%	1,013,162
Oct 23, 2026	10.79	10.96	10.17	10.42	10.42	-4.58%	1,398,851
Oct 22, 2026	11.01	11.66	10.86	10.92	10.92	-0.73%	1,217,708
Oct 21, 2026	10.80	11.57	10.76	11.00	11.00	1.95%	1,520,186
Oct 20, 2026	10.22	10.95	10.13	10.79	10.79	4.96%	1,177,996
Oct 19, 2026	10.02	10.42	10.00	10.28	10.28	2.70%	875,673
Oct 16, 2026	10.28	10.45	9.81	10.01	10.01	-2.82%	913,397
Oct 15, 2026	10.01	10.49	9.79	10.30	10.30	3.31%	1,418,222
Oct 14, 2026	10.07	10.50	9.90	9.97	9.97	-1.38%	1,700,458
Oct 13, 2026	10.42	10.49	10.07	10.11	10.11	-2.69%	888,545
Oct 12, 2026	10.69	10.87	10.35	10.39	10.39	-2.62%	981,233
Oct 9, 2026	10.39	10.74	10.11	10.67	10.67	2.89%	1,173,224
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