Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (CSE: TRUL )

14.55 +0.15 (+1.04%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.360 5.620 5.300 5.620 201,784 +0.29(+5.44%)
Jul 28, 2023 5.220 5.490 5.170 5.330 267,724 +0.11(+2.11%)
Jul 27, 2023 5.240 5.350 5.210 5.220 160,333 -0.04(-0.76%)
Jul 26, 2023 5.300 5.410 5.190 5.260 173,369 +0.02(+0.38%)
Jul 25, 2023 5.300 5.380 5.240 5.240 118,122 -0.06(-1.13%)
Jul 24, 2023 5.320 5.560 5.270 5.300 180,481 -0.14(-2.57%)
Jul 21, 2023 5.650 5.660 5.400 5.440 282,207 -0.25(-4.39%)
Jul 20, 2023 5.650 5.760 5.360 5.690 256,866 -0.00(-0.09%)
Jul 19, 2023 5.710 5.830 5.560 5.695 135,135 +0.02(+0.26%)
Jul 18, 2023 5.770 5.910 5.620 5.680 133,719 -0.09(-1.56%)
Jul 17, 2023 6.030 6.320 5.750 5.770 138,472 -0.45(-7.23%)
Jul 14, 2023 6.380 6.400 6.100 6.220 182,520 -0.08(-1.27%)
Jul 13, 2023 6.140 6.480 5.930 6.300 218,917 +0.15(+2.44%)
Jul 12, 2023 6.570 6.600 5.830 6.150 426,083 -0.35(-5.38%)
Jul 11, 2023 6.360 6.500 6.190 6.500 109,052 +0.10(+1.56%)
Jul 10, 2023 6.450 6.820 6.370 6.400 360,436 -0.04(-0.62%)
Jul 07, 2023 6.040 6.600 5.740 6.440 352,600 +0.38(+6.27%)
Jul 06, 2023 5.830 6.190 5.580 6.060 246,947 +0.21(+3.59%)
Jul 05, 2023 5.390 5.880 5.360 5.850 157,751 +0.43(+7.93%)
Jul 04, 2023 5.360 5.500 5.360 5.420 45,025 +0.22(+4.23%)
Jun 30, 2023 5.200 0 +0.00(+0.00%)
Jun 29, 2023 5.160 5.250 5.150 5.200 108,657 +0.00(+0.00%)
Jun 28, 2023 5.200 5.240 5.150 5.200 76,691 -0.01(-0.19%)
Jun 27, 2023 5.200 5.270 5.190 5.210 244,713 +0.00(+0.00%)
Jun 26, 2023 5.300 5.320 5.200 5.210 45,863 +0.01(+0.19%)
Jun 23, 2023 5.380 5.420 5.200 5.200 141,806 -0.16(-2.99%)
Jun 22, 2023 5.300 5.430 5.270 5.360 87,123 -0.02(-0.37%)
Jun 21, 2023 5.270 5.520 5.230 5.380 201,014 +0.11(+2.09%)
Jun 20, 2023 5.320 5.400 5.230 5.270 126,099 -0.04(-0.75%)
Jun 19, 2023 5.250 5.350 5.250 5.310 5,473 +0.03(+0.57%)
Jun 16, 2023 5.350 5.570 5.260 5.280 216,956 -0.05(-0.94%)
Jun 15, 2023 5.460 5.480 5.290 5.330 164,328 -0.16(-2.91%)
Jun 14, 2023 5.300 5.490 5.280 5.490 144,553 +0.19(+3.58%)
Jun 13, 2023 5.300 5.440 5.280 5.300 138,948 -0.02(-0.38%)
Jun 12, 2023 5.410 5.430 5.310 5.320 102,884 -0.03(-0.56%)
Jun 09, 2023 5.460 5.510 5.280 5.350 157,300 -0.11(-2.01%)
Jun 08, 2023 5.510 5.580 5.370 5.460 381,346 -0.02(-0.36%)
Jun 07, 2023 5.380 5.760 5.330 5.480 390,359 +0.11(+2.05%)
Jun 06, 2023 5.400 5.450 5.260 5.370 163,256 -0.02(-0.37%)
Jun 05, 2023 5.320 5.400 5.200 5.390 93,263 +0.19(+3.65%)
Jun 02, 2023 5.520 5.610 5.110 5.200 480,170 -0.32(-5.80%)
Jun 01, 2023 5.800 5.820 5.470 5.520 187,432 -0.25(-4.33%)
May 31, 2023 5.920 5.980 5.770 5.770 98,583 -0.20(-3.35%)
May 30, 2023 5.770 6.100 5.740 5.970 265,238 +0.17(+2.93%)
May 29, 2023 5.750 5.850 5.750 5.800 18,965 +0.05(+0.87%)
May 26, 2023 5.850 5.930 5.700 5.750 118,222 -0.10(-1.71%)
May 25, 2023 6.010 6.080 5.780 5.850 148,454 -0.21(-3.47%)
May 24, 2023 5.900 6.090 5.900 6.060 97,219 +0.02(+0.33%)
May 23, 2023 5.850 6.090 5.780 6.040 195,643 +0.26(+4.50%)
May 19, 2023 5.780 0 -0.07(-1.20%)
May 18, 2023 6.050 6.050 5.840 5.850 365,598 -0.15(-2.50%)
May 17, 2023 6.120 6.210 5.910 6.000 241,666 -0.14(-2.28%)
May 16, 2023 5.860 6.400 5.800 6.140 648,232 +0.30(+5.14%)
May 15, 2023 6.110 6.140 5.760 5.840 374,587 -0.32(-5.19%)
May 12, 2023 6.360 6.420 5.880 6.160 606,001 -0.37(-5.67%)
May 11, 2023 7.110 7.110 6.190 6.530 706,472 -0.47(-6.71%)
May 10, 2023 7.100 7.250 6.840 7.000 615,949 -0.15(-2.10%)
May 09, 2023 7.690 7.690 7.100 7.150 648,682 -0.40(-5.30%)
May 08, 2023 7.850 7.950 7.390 7.550 322,571 -0.23(-2.96%)
May 05, 2023 7.500 8.030 7.460 7.780 706,688 +0.43(+5.85%)
May 04, 2023 7.110 7.800 6.860 7.350 678,880 +0.50(+7.30%)
May 03, 2023 7.590 7.680 6.850 6.850 271,439 -0.64(-8.54%)
May 02, 2023 7.530 7.810 7.160 7.490 336,961 -0.31(-3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.