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

Trulieve Cannabis Corp (CSE: TRUL )

15.76 +0.61 (+4.03%)
Official Closing Price Updated: 4:05 PM EDT, May 10, 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%)
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.