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

Trulieve Cannabis Corp (CSE: TRUL )

15.85 UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EDT, May 22, 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 (%)
Sep 29, 2023 8.300 8.600 8.190 8.250 207,900 -0.12(-1.43%)
Sep 28, 2023 8.630 8.960 8.130 8.370 236,855 -0.21(-2.45%)
Sep 27, 2023 9.200 9.850 8.580 8.580 853,352 -0.57(-6.23%)
Sep 26, 2023 8.470 9.200 8.420 9.150 342,949 +0.72(+8.54%)
Sep 25, 2023 8.410 8.690 8.430 8.430 266,084 +0.09(+1.08%)
Sep 22, 2023 8.160 8.530 8.160 8.340 127,924 +0.14(+1.71%)
Sep 21, 2023 8.600 8.740 8.150 8.200 248,781 -0.67(-7.55%)
Sep 20, 2023 8.500 9.150 8.500 8.870 203,240 +0.21(+2.42%)
Sep 19, 2023 9.460 9.500 8.470 8.660 321,984 -0.88(-9.22%)
Sep 18, 2023 9.700 10.03 9.300 9.540 397,379 -0.58(-5.73%)
Sep 15, 2023 10.23 10.59 9.980 10.12 435,472 +0.54(+5.64%)
Sep 14, 2023 9.180 9.700 9.010 9.580 327,115 +0.72(+8.13%)
Sep 13, 2023 8.870 9.600 8.650 8.860 301,108 -0.23(-2.53%)
Sep 12, 2023 9.500 9.590 8.710 9.090 361,593 -0.69(-7.06%)
Sep 11, 2023 8.860 9.820 8.710 9.780 448,539 +1.07(+12.28%)
Sep 08, 2023 8.210 9.660 8.210 8.710 618,766 +0.26(+3.08%)
Sep 07, 2023 8.450 8.820 7.730 8.450 590,326 +0.04(+0.48%)
Sep 06, 2023 9.200 9.440 8.410 8.410 532,156 -0.47(-5.29%)
Sep 05, 2023 7.900 9.070 7.800 8.880 743,798 +0.94(+11.84%)
Sep 01, 2023 7.940 0 +1.04(+15.07%)
Aug 31, 2023 6.300 7.960 6.160 6.900 998,253 +0.99(+16.75%)
Aug 30, 2023 4.770 5.990 4.700 5.910 765,804 +1.14(+23.90%)
Aug 29, 2023 4.710 4.920 4.700 4.770 76,606 +0.05(+1.06%)
Aug 28, 2023 4.720 4.810 4.660 4.720 110,754 -0.06(-1.26%)
Aug 25, 2023 4.870 4.900 4.780 4.780 33,331 +0.00(+0.00%)
Aug 24, 2023 5.060 5.080 4.780 4.780 98,049 -0.27(-5.35%)
Aug 23, 2023 5.020 5.100 5.000 5.050 86,459 -0.03(-0.59%)
Aug 22, 2023 5.180 5.180 5.030 5.080 56,426 -0.02(-0.39%)
Aug 21, 2023 5.190 5.220 5.040 5.100 154,281 -0.18(-3.41%)
Aug 18, 2023 5.030 5.330 5.030 5.280 57,575 +0.17(+3.33%)
Aug 17, 2023 5.110 5.170 5.080 5.110 105,308 -0.03(-0.58%)
Aug 16, 2023 5.120 5.230 5.110 5.140 48,503 +0.01(+0.19%)
Aug 15, 2023 5.260 5.320 5.130 5.130 113,845 -0.17(-3.21%)
Aug 14, 2023 5.350 5.450 5.300 5.300 56,624 -0.17(-3.11%)
Aug 11, 2023 5.510 5.600 5.350 5.470 105,103 -0.18(-3.19%)
Aug 10, 2023 5.560 5.750 5.500 5.650 297,335 -0.05(-0.88%)
Aug 09, 2023 5.480 5.830 5.340 5.700 365,897 +0.11(+1.97%)
Aug 08, 2023 5.400 5.710 5.400 5.590 270,454 +0.17(+3.14%)
Aug 04, 2023 5.420 0 +0.00(+0.00%)
Aug 03, 2023 5.370 5.550 5.370 5.420 128,136 -0.06(-1.09%)
Aug 02, 2023 5.530 5.610 5.420 5.480 58,814 -0.05(-0.90%)
Aug 01, 2023 5.570 5.630 5.470 5.530 93,844 -0.09(-1.60%)
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 -2.22(-29.40%)
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%)
May 01, 2023 7.210 7.860 7.210 7.800 248,354 +0.48(+6.56%)
Apr 28, 2023 7.030 7.430 7.030 7.320 239,982 +0.17(+2.38%)
Apr 27, 2023 7.300 7.900 7.090 7.150 375,394 +0.35(+5.15%)
Apr 26, 2023 6.950 6.950 6.760 6.800 78,719 -0.02(-0.29%)
Apr 25, 2023 6.910 7.000 6.800 6.820 42,776 -0.18(-2.57%)
Apr 24, 2023 6.950 7.010 6.760 7.000 88,780 +0.05(+0.72%)
Apr 21, 2023 6.760 6.990 6.760 6.950 86,872 +0.15(+2.21%)
Apr 20, 2023 7.130 7.210 6.800 6.800 79,417 -0.34(-4.76%)
Apr 19, 2023 7.060 7.290 7.060 7.140 90,742 -0.02(-0.28%)
Apr 18, 2023 7.340 7.350 7.060 7.160 110,590 -0.06(-0.83%)
Apr 17, 2023 7.100 7.470 7.100 7.220 49,208 +0.02(+0.28%)
Apr 14, 2023 7.360 7.450 7.190 7.200 77,230 -0.29(-3.87%)
Apr 13, 2023 7.120 7.520 6.880 7.490 143,706 +0.43(+6.09%)
Apr 12, 2023 6.750 7.060 6.750 7.060 125,263 +0.11(+1.58%)
Apr 11, 2023 7.070 7.070 6.630 6.950 120,362 +0.05(+0.72%)
Apr 10, 2023 7.180 7.180 6.890 6.900 126,613 -0.26(-3.63%)
Apr 06, 2023 7.160 0 +0.62(+9.48%)
Apr 05, 2023 6.900 6.930 6.510 6.540 127,178 -0.34(-4.94%)
Apr 04, 2023 7.120 7.210 6.820 6.880 207,369 -0.27(-3.78%)
Apr 03, 2023 7.360 7.530 7.050 7.150 169,974 -0.33(-4.41%)
Mar 31, 2023 7.780 7.780 7.370 7.480 435,240 -0.10(-1.32%)
Mar 30, 2023 7.880 7.900 7.550 7.580 51,363 -0.23(-2.94%)
Mar 29, 2023 7.990 8.050 7.690 7.810 82,349 -0.08(-1.01%)
Mar 28, 2023 7.870 8.080 7.870 7.890 91,550 +0.02(+0.25%)
Mar 27, 2023 7.620 7.970 7.620 7.870 139,392 +0.11(+1.42%)
Mar 24, 2023 7.970 7.970 7.680 7.760 52,400 -0.12(-1.52%)
Mar 23, 2023 8.150 8.220 7.850 7.880 95,199 -0.35(-4.25%)
Mar 22, 2023 8.160 8.300 8.140 8.230 109,711 -0.13(-1.56%)
Mar 21, 2023 8.370 8.480 8.030 8.360 174,101 +0.20(+2.45%)
Mar 20, 2023 8.270 8.540 8.160 8.160 135,786 -0.20(-2.39%)
Mar 17, 2023 8.500 8.540 8.330 8.360 203,785 -0.04(-0.48%)
Mar 16, 2023 8.410 8.960 8.340 8.400 402,897 +0.05(+0.60%)
Mar 15, 2023 8.400 8.410 8.150 8.350 146,705 -0.10(-1.18%)
Mar 14, 2023 8.290 8.560 8.290 8.450 143,286 +0.12(+1.44%)
Mar 13, 2023 8.290 8.380 8.170 8.330 173,817 +0.02(+0.24%)
Mar 10, 2023 8.330 8.490 8.270 8.310 253,359 -0.16(-1.89%)
Mar 09, 2023 8.340 8.780 8.340 8.470 177,450 -0.22(-2.53%)
Mar 08, 2023 8.530 8.890 8.360 8.690 343,841 -0.33(-3.66%)
Mar 07, 2023 8.980 9.140 8.800 9.020 272,185 +0.09(+1.01%)
Mar 06, 2023 8.720 9.050 8.710 8.930 177,488 +0.10(+1.13%)
Mar 03, 2023 8.580 8.840 8.570 8.830 155,534 +0.32(+3.76%)
Mar 02, 2023 8.360 8.880 8.360 8.510 149,829 +0.02(+0.24%)
Mar 01, 2023 8.450 8.700 8.370 8.490 249,855 -0.16(-1.85%)
Feb 28, 2023 8.350 8.790 8.310 8.650 142,252 +0.36(+4.34%)
Feb 27, 2023 8.420 8.600 8.260 8.290 67,898 -0.08(-0.96%)
Feb 24, 2023 8.590 8.600 8.300 8.370 138,865 -0.14(-1.65%)
Feb 23, 2023 8.700 8.870 8.460 8.510 129,573 -0.14(-1.62%)
Feb 22, 2023 9.330 9.330 8.540 8.650 132,471 -0.62(-6.69%)
Feb 21, 2023 9.370 9.400 8.750 9.270 75,394 -0.13(-1.38%)
Feb 17, 2023 9.400 0 +0.00(+0.00%)
Feb 16, 2023 8.970 9.500 8.710 9.400 254,156 +0.41(+4.56%)
Feb 15, 2023 8.590 8.990 8.490 8.990 144,546 +0.46(+5.39%)
Feb 14, 2023 8.130 8.610 8.130 8.530 151,273 +0.30(+3.65%)
Feb 13, 2023 8.330 8.370 8.090 8.230 93,851 -0.16(-1.91%)
Feb 10, 2023 8.210 8.540 8.140 8.390 209,450 +0.23(+2.82%)
Feb 09, 2023 8.500 8.520 8.130 8.160 142,582 -0.31(-3.66%)
Feb 08, 2023 8.560 8.600 8.440 8.470 76,206 -0.08(-0.94%)
Feb 07, 2023 8.790 8.920 8.520 8.550 124,022 -0.25(-2.84%)
Feb 06, 2023 8.900 9.020 8.740 8.800 61,069 -0.09(-1.01%)
Feb 03, 2023 8.990 9.160 8.770 8.890 183,109 -0.01(-0.11%)
Feb 02, 2023 9.010 9.290 8.880 8.900 196,497 +0.00(+0.00%)
Feb 01, 2023 8.900 9.260 8.630 8.900 375,786 +0.12(+1.37%)
Jan 31, 2023 8.810 9.000 8.510 8.780 311,691 +0.10(+1.15%)
Jan 30, 2023 8.590 8.830 8.540 8.680 124,307 +0.14(+1.64%)
Jan 27, 2023 8.250 8.890 8.200 8.540 200,203 +0.30(+3.64%)
Jan 26, 2023 8.450 8.550 8.080 8.240 449,289 -0.20(-2.37%)
Jan 25, 2023 8.850 8.870 8.380 8.440 473,105 -0.44(-4.95%)
Jan 24, 2023 8.920 9.080 8.860 8.880 334,974 -0.12(-1.33%)
Jan 23, 2023 9.120 9.260 8.950 9.000 275,897 -0.11(-1.21%)
Jan 20, 2023 9.160 9.450 9.050 9.110 321,488 -0.10(-1.09%)
Jan 19, 2023 9.500 9.580 9.210 9.210 250,814 -0.38(-3.96%)
Jan 18, 2023 9.840 9.850 9.440 9.590 223,926 -0.09(-0.93%)
Jan 17, 2023 9.990 9.990 9.650 9.680 155,544 -0.27(-2.71%)
Jan 16, 2023 9.760 9.960 9.750 9.950 41,225 +0.26(+2.68%)
Jan 13, 2023 9.850 9.900 9.650 9.690 118,094 -0.10(-1.02%)
Jan 12, 2023 9.800 10.01 9.600 9.790 216,905 +0.05(+0.51%)
Jan 11, 2023 9.570 10.06 9.570 9.740 209,287 +0.09(+0.93%)
Jan 10, 2023 9.650 9.720 9.450 9.650 117,104 +0.10(+1.05%)
Jan 09, 2023 9.900 10.12 9.550 9.550 199,881 -0.35(-3.54%)
Jan 06, 2023 9.830 10.31 9.830 9.900 167,602 -0.14(-1.39%)
Jan 05, 2023 9.810 10.22 9.770 10.04 102,822 +0.21(+2.14%)
Jan 04, 2023 9.950 10.26 9.800 9.830 147,882 -0.38(-3.72%)
Jan 03, 2023 10.69 10.71 9.920 10.21 116,655 +0.25(+2.51%)
Dec 30, 2022 9.960 0 -0.24(-2.35%)
Dec 29, 2022 9.560 10.50 9.450 10.20 426,067 +0.89(+9.56%)
Dec 28, 2022 9.750 10.30 9.150 9.310 491,274 -1.14(-10.91%)
Dec 23, 2022 10.45 0 +1.22(+13.22%)
Dec 22, 2022 8.990 9.400 8.720 9.230 437,092 +0.22(+2.44%)
Dec 21, 2022 9.330 9.500 8.840 9.010 496,499 -0.30(-3.22%)
Dec 20, 2022 9.990 10.56 9.120 9.310 772,540 -0.64(-6.43%)
Dec 19, 2022 11.99 12.00 9.910 9.950 661,744 -2.49(-20.02%)
Dec 16, 2022 11.71 12.97 11.40 12.44 942,539 +0.83(+7.15%)
Dec 15, 2022 12.05 12.90 11.60 11.61 415,663 -0.54(-4.44%)
Dec 14, 2022 12.59 12.71 12.09 12.15 307,210 -0.47(-3.72%)
Dec 13, 2022 14.03 14.08 12.54 12.62 364,239 -0.97(-7.14%)
Dec 12, 2022 15.04 15.59 13.54 13.59 307,153 -1.81(-11.75%)
Dec 09, 2022 15.05 15.92 14.87 15.40 240,172 -0.23(-1.47%)
Dec 08, 2022 16.55 16.55 14.67 15.63 554,160 -1.27(-7.51%)
Dec 07, 2022 18.01 18.02 16.10 16.90 352,620 -2.11(-11.10%)
Dec 06, 2022 20.36 20.45 17.70 19.01 468,555 -1.35(-6.63%)
Dec 05, 2022 19.55 21.60 19.45 20.36 666,919 +0.73(+3.72%)
Dec 02, 2022 18.09 19.84 17.63 19.63 359,189 +1.13(+6.11%)
Dec 01, 2022 17.37 18.60 16.60 18.50 237,804 +0.94(+5.35%)
Nov 30, 2022 17.41 17.56 17.08 17.56 320,665 +0.19(+1.09%)
Nov 29, 2022 17.34 17.63 17.08 17.37 295,281 +0.17(+0.99%)
Nov 28, 2022 17.35 17.77 17.06 17.20 158,616 -0.20(-1.15%)
Nov 25, 2022 17.33 17.57 17.15 17.40 34,455 -0.28(-1.58%)
Nov 24, 2022 17.14 17.68 17.13 17.68 6,697 +0.48(+2.79%)
Nov 23, 2022 16.01 17.38 15.97 17.20 227,556 +0.83(+5.07%)
Nov 22, 2022 16.20 16.40 15.99 16.37 54,075 -0.01(-0.06%)
Nov 21, 2022 16.80 16.97 16.12 16.38 141,709 -0.74(-4.32%)
Nov 18, 2022 16.76 17.15 16.44 17.12 149,167 -0.08(-0.47%)
Nov 17, 2022 16.60 17.20 16.46 17.20 87,010 -0.06(-0.35%)
Nov 16, 2022 16.68 17.29 15.96 17.26 165,623 +0.85(+5.18%)
Nov 15, 2022 15.39 16.63 15.20 16.41 348,824 +1.41(+9.40%)
Nov 14, 2022 14.99 15.96 14.66 15.00 291,938 +0.22(+1.49%)
Nov 11, 2022 14.83 15.20 14.44 14.78 426,286 -0.15(-1.00%)
Nov 10, 2022 15.10 15.85 14.65 14.93 566,046 -0.32(-2.10%)
Nov 09, 2022 14.60 15.75 14.60 15.25 355,782 +0.65(+4.45%)
Nov 08, 2022 14.25 14.80 14.16 14.60 305,129 +0.31(+2.17%)
Nov 07, 2022 14.75 15.09 14.07 14.29 91,853 -0.60(-4.03%)
Nov 04, 2022 15.30 15.33 14.84 14.89 159,150 -0.44(-2.87%)
Nov 03, 2022 15.17 15.52 14.57 15.33 94,331 +0.31(+2.06%)
Nov 02, 2022 15.62 15.62 14.83 15.02 146,786 -0.56(-3.59%)
Nov 01, 2022 16.08 16.08 15.22 15.58 117,805 -0.30(-1.89%)
Oct 31, 2022 14.80 16.28 14.20 15.88 305,772 +1.33(+9.14%)
Oct 28, 2022 14.33 14.71 14.19 14.55 119,598 -0.05(-0.34%)
Oct 27, 2022 14.83 14.84 14.16 14.60 160,652 -0.26(-1.75%)
Oct 26, 2022 15.25 15.55 14.80 14.86 84,261 -0.39(-2.56%)
Oct 25, 2022 14.93 15.94 14.76 15.25 130,047 +0.33(+2.21%)
Oct 24, 2022 15.48 15.48 14.92 14.92 55,476 -0.61(-3.93%)
Oct 21, 2022 15.28 15.93 15.03 15.53 157,479 +0.27(+1.77%)
Oct 20, 2022 14.99 15.73 14.62 15.26 267,080 +0.33(+2.21%)
Oct 19, 2022 14.46 15.61 14.29 14.93 151,238 +0.53(+3.68%)
Oct 18, 2022 13.98 14.73 13.97 14.40 220,829 +0.61(+4.42%)
Oct 17, 2022 13.50 14.11 13.00 13.79 199,027 +0.29(+2.15%)
Oct 14, 2022 13.99 14.43 13.43 13.50 181,220 -0.37(-2.67%)
Oct 13, 2022 13.62 14.45 13.27 13.87 256,817 +0.05(+0.36%)
Oct 12, 2022 14.94 14.96 13.82 13.82 213,776 -1.09(-7.31%)
Oct 11, 2022 15.93 16.15 14.16 14.91 425,291 -2.17(-12.70%)
Oct 07, 2022 17.08 0 +0.58(+3.52%)
Oct 06, 2022 11.81 16.87 11.76 16.50 392,712 +4.56(+38.19%)
Oct 05, 2022 12.21 12.30 11.76 11.94 116,639 -0.42(-3.40%)
Oct 04, 2022 11.97 12.52 11.94 12.36 170,845 +0.54(+4.57%)
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.