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

Trulieve Cannabis Corp (CSE: TRUL )

16.49 +0.62 (+3.91%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 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 (%)
Dec 29, 2023 6.850 0 -0.07(-1.01%)
Dec 28, 2023 6.960 7.230 6.870 6.920 120,022 -0.01(-0.14%)
Dec 27, 2023 6.890 7.250 6.740 6.930 219,800 +0.23(+3.43%)
Dec 22, 2023 6.700 0 +0.32(+5.02%)
Dec 21, 2023 6.640 6.640 6.310 6.380 171,479 -0.21(-3.19%)
Dec 20, 2023 6.660 6.750 6.530 6.590 181,914 -0.21(-3.09%)
Dec 19, 2023 6.790 6.950 6.750 6.800 76,817 -0.06(-0.87%)
Dec 18, 2023 7.190 7.200 6.830 6.860 107,223 -0.31(-4.32%)
Dec 15, 2023 7.200 7.200 6.780 7.170 94,451 +0.21(+3.02%)
Dec 14, 2023 7.010 7.070 6.770 6.960 129,930 -0.14(-1.97%)
Dec 13, 2023 6.690 7.110 6.400 7.100 198,250 +0.59(+9.06%)
Dec 12, 2023 7.510 7.680 6.510 6.510 346,675 -1.29(-16.54%)
Dec 11, 2023 8.190 8.320 7.590 7.800 331,192 -0.24(-2.99%)
Dec 08, 2023 8.100 8.240 7.950 8.040 202,172 -0.11(-1.35%)
Dec 07, 2023 8.060 8.160 7.945 8.150 211,282 +0.11(+1.37%)
Dec 06, 2023 7.880 8.190 7.760 8.040 307,939 +0.17(+2.16%)
Dec 05, 2023 7.950 8.070 7.770 7.870 183,191 -0.23(-2.84%)
Dec 04, 2023 7.460 8.500 7.430 8.100 350,467 +0.62(+8.29%)
Dec 01, 2023 7.520 7.820 7.300 7.480 122,480 -0.04(-0.53%)
Nov 30, 2023 7.270 7.560 7.240 7.520 74,591 +0.19(+2.59%)
Nov 29, 2023 7.400 7.560 7.320 7.330 128,866 -0.06(-0.81%)
Nov 28, 2023 7.430 7.530 7.250 7.390 113,977 -0.07(-0.94%)
Nov 27, 2023 7.420 7.610 7.340 7.460 92,924 +0.02(+0.27%)
Nov 24, 2023 7.730 7.830 7.360 7.440 71,535 -0.36(-4.62%)
Nov 23, 2023 7.850 7.850 7.800 7.800 4,156 -0.06(-0.76%)
Nov 22, 2023 7.900 8.010 7.640 7.860 114,119 -0.04(-0.51%)
Nov 21, 2023 7.410 7.900 7.340 7.900 127,016 +0.42(+5.61%)
Nov 20, 2023 7.690 7.720 7.460 7.480 156,730 -0.08(-1.06%)
Nov 17, 2023 7.210 7.730 7.210 7.560 217,635 +0.26(+3.56%)
Nov 16, 2023 7.680 7.680 7.200 7.300 100,115 -0.48(-6.17%)
Nov 15, 2023 7.690 7.800 7.370 7.780 131,063 +0.20(+2.64%)
Nov 14, 2023 7.890 8.080 7.540 7.580 194,843 -0.22(-2.82%)
Nov 13, 2023 7.400 7.970 7.160 7.800 149,601 +0.36(+4.84%)
Nov 10, 2023 6.940 7.450 6.920 7.440 120,608 +0.56(+8.14%)
Nov 09, 2023 7.000 7.150 6.760 6.880 194,526 +0.13(+1.93%)
Nov 08, 2023 6.690 7.000 6.500 6.750 150,191 +0.22(+3.37%)
Nov 07, 2023 6.490 6.700 6.360 6.530 52,204 +0.13(+2.03%)
Nov 06, 2023 6.510 6.720 6.350 6.400 67,947 -0.10(-1.54%)
Nov 03, 2023 6.600 6.750 6.320 6.500 67,653 +0.05(+0.78%)
Nov 02, 2023 6.120 6.660 6.100 6.450 261,340 +0.34(+5.56%)
Nov 01, 2023 6.200 6.320 6.000 6.110 103,069 +0.07(+1.16%)
Oct 31, 2023 5.500 6.240 5.500 6.040 177,449 +0.37(+6.53%)
Oct 30, 2023 5.370 5.670 5.320 5.670 174,663 +0.27(+5.00%)
Oct 27, 2023 5.320 5.600 5.250 5.400 242,135 -0.20(-3.57%)
Oct 26, 2023 5.880 5.880 5.220 5.600 298,579 -0.30(-5.08%)
Oct 25, 2023 6.310 6.310 5.740 5.900 183,213 -0.33(-5.30%)
Oct 24, 2023 6.540 6.640 6.130 6.230 154,434 -0.21(-3.26%)
Oct 23, 2023 6.650 6.780 6.440 6.440 98,868 -0.12(-1.83%)
Oct 20, 2023 6.730 6.880 6.500 6.560 84,237 -0.39(-5.61%)
Oct 19, 2023 6.870 6.980 6.710 6.950 88,235 +0.05(+0.72%)
Oct 18, 2023 7.010 7.450 6.670 6.900 206,989 -0.40(-5.48%)
Oct 17, 2023 6.790 7.500 6.720 7.300 158,681 +0.47(+6.88%)
Oct 16, 2023 6.750 7.040 6.670 6.830 66,101 -0.04(-0.58%)
Oct 13, 2023 6.850 7.310 6.710 6.870 226,369 +0.02(+0.29%)
Oct 12, 2023 7.020 7.270 6.740 6.850 74,706 +0.03(+0.44%)
Oct 11, 2023 6.900 7.100 6.660 6.820 104,772 -0.02(-0.29%)
Oct 10, 2023 7.100 7.150 6.840 6.840 101,732 -0.19(-2.70%)
Oct 06, 2023 7.030 0 +0.13(+1.88%)
Oct 05, 2023 7.450 7.450 6.830 6.900 282,476 -0.50(-6.76%)
Oct 04, 2023 7.940 8.100 7.300 7.400 239,981 -0.56(-7.04%)
Oct 03, 2023 8.310 8.350 7.950 7.960 198,503 -0.47(-5.58%)
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.