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

Trulieve Cannabis Corp (CSE: TRUL )

15.68 +0.81 (+5.45%)
Official Closing Price Updated: 4:03 PM EDT, May 9, 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 (%)
May 09, 2024 15.05 16.02 15.05 15.68 271,536 +0.81(+5.45%)
May 08, 2024 14.61 15.09 14.31 14.87 130,031 +0.31(+2.13%)
May 07, 2024 15.71 15.92 14.41 14.56 279,357 -0.69(-4.52%)
May 06, 2024 17.19 17.20 15.17 15.25 260,461 -1.74(-10.24%)
May 03, 2024 17.00 17.20 16.32 16.99 210,264 +0.29(+1.74%)
May 02, 2024 16.25 17.38 16.25 16.70 272,489 -1.63(-8.89%)
May 01, 2024 19.00 19.15 16.36 18.33 810,044 -0.48(-2.55%)
Apr 30, 2024 14.36 20.00 14.34 18.81 1,189,359 +4.28(+29.46%)
Apr 29, 2024 14.22 14.94 13.71 14.53 292,732 +0.16(+1.11%)
Apr 26, 2024 13.51 14.50 13.51 14.37 156,195 +0.57(+4.13%)
Apr 25, 2024 14.45 14.61 13.72 13.80 128,059 -1.05(-7.07%)
Apr 24, 2024 14.46 15.05 14.05 14.85 127,463 +0.32(+2.20%)
Apr 23, 2024 14.84 15.20 14.53 14.53 69,712 -0.17(-1.16%)
Apr 22, 2024 14.70 14.95 13.86 14.70 144,488 -0.18(-1.21%)
Apr 19, 2024 15.66 15.68 14.75 14.88 141,263 -0.84(-5.34%)
Apr 18, 2024 16.10 16.21 15.62 15.72 65,305 -0.53(-3.26%)
Apr 17, 2024 14.68 16.27 14.66 16.25 256,966 +1.28(+8.55%)
Apr 16, 2024 15.08 15.13 14.35 14.97 181,997 -0.18(-1.19%)
Apr 15, 2024 15.22 15.50 14.65 15.15 203,442 -0.54(-3.44%)
Apr 12, 2024 16.47 16.60 14.63 15.69 287,297 -0.84(-5.08%)
Apr 11, 2024 16.53 16.90 15.84 16.53 225,877 +0.03(+0.18%)
Apr 10, 2024 16.73 17.30 16.40 16.50 94,060 -0.64(-3.73%)
Apr 09, 2024 16.85 17.35 16.12 17.14 177,922 +0.30(+1.78%)
Apr 08, 2024 16.75 17.41 16.55 16.84 172,030 -0.02(-0.12%)
Apr 05, 2024 16.31 17.14 16.17 16.86 227,522 +0.98(+6.17%)
Apr 04, 2024 17.57 18.56 15.52 15.88 453,660 -1.78(-10.08%)
Apr 03, 2024 16.94 17.75 16.18 17.66 285,903 +0.62(+3.64%)
Apr 02, 2024 17.60 17.92 16.50 17.04 399,629 +0.00(+0.00%)
Apr 01, 2024 16.50 17.75 16.30 17.04 263,586 +0.26(+1.55%)
Mar 28, 2024 16.78 0 +0.37(+2.25%)
Mar 27, 2024 15.45 16.75 15.20 16.41 257,570 +0.78(+4.99%)
Mar 26, 2024 15.00 16.00 15.00 15.63 218,875 +0.61(+4.06%)
Mar 25, 2024 16.50 16.53 14.99 15.02 228,344 -1.00(-6.24%)
Mar 22, 2024 16.24 16.85 15.95 16.02 194,582 -0.27(-1.66%)
Mar 21, 2024 15.24 16.69 14.91 16.29 245,836 +1.20(+7.95%)
Mar 20, 2024 15.90 15.90 14.97 15.09 201,769 -0.99(-6.16%)
Mar 19, 2024 16.34 16.45 15.40 16.08 325,198 -0.09(-0.56%)
Mar 18, 2024 15.42 16.17 15.26 16.17 287,884 +1.01(+6.66%)
Mar 15, 2024 13.50 15.23 13.50 15.16 592,307 +2.01(+15.29%)
Mar 14, 2024 12.84 13.36 12.84 13.15 114,215 +0.16(+1.23%)
Mar 13, 2024 12.32 13.12 12.32 12.99 158,049 +0.41(+3.26%)
Mar 12, 2024 12.88 12.89 12.27 12.58 145,238 -0.30(-2.33%)
Mar 11, 2024 13.39 13.39 12.46 12.88 165,955 -0.11(-0.85%)
Mar 08, 2024 12.75 13.53 12.75 12.99 178,479 +0.31(+2.44%)
Mar 07, 2024 12.93 13.13 12.13 12.68 311,470 -0.89(-6.56%)
Mar 06, 2024 13.66 14.19 12.77 13.57 285,778 -0.37(-2.65%)
Mar 05, 2024 13.35 14.44 13.24 13.94 234,977 +0.17(+1.23%)
Mar 04, 2024 14.17 14.51 13.73 13.77 169,234 +0.17(+1.25%)
Mar 01, 2024 12.91 14.25 12.70 13.60 310,470 +0.53(+4.06%)
Feb 29, 2024 13.74 14.39 13.07 13.07 334,179 -0.23(-1.73%)
Feb 28, 2024 13.20 13.81 13.07 13.30 153,037 +0.14(+1.06%)
Feb 27, 2024 13.26 13.80 13.12 13.16 108,413 -0.34(-2.52%)
Feb 26, 2024 14.20 14.20 12.90 13.50 362,709 +0.37(+2.82%)
Feb 23, 2024 12.69 14.11 12.62 13.13 270,298 +0.58(+4.62%)
Feb 22, 2024 12.20 12.67 11.87 12.55 260,364 +0.55(+4.58%)
Feb 21, 2024 11.44 12.14 11.44 12.00 218,030 +0.27(+2.30%)
Feb 20, 2024 11.48 11.90 11.20 11.73 149,265 +0.53(+4.73%)
Feb 16, 2024 11.20 0 -0.36(-3.11%)
Feb 15, 2024 11.45 12.21 11.31 11.56 776,373 +0.22(+1.94%)
Feb 14, 2024 11.75 11.87 10.89 11.34 837,907 -0.25(-2.16%)
Feb 13, 2024 11.25 11.80 10.93 11.59 700,705 -1.47(-11.26%)
Feb 12, 2024 13.24 13.32 11.52 13.06 816,633 -0.40(-2.97%)
Feb 09, 2024 14.24 14.24 13.11 13.46 251,821 +0.22(+1.66%)
Feb 08, 2024 14.78 14.80 13.10 13.24 650,663 -1.54(-10.42%)
Feb 07, 2024 15.51 15.65 14.70 14.78 273,779 -0.92(-5.86%)
Feb 06, 2024 14.50 15.94 14.44 15.70 520,612 +1.14(+7.83%)
Feb 05, 2024 14.37 15.26 14.21 14.56 255,291 -0.13(-0.88%)
Feb 02, 2024 13.90 15.95 13.46 14.69 761,925 +1.65(+12.65%)
Feb 01, 2024 12.58 14.22 12.51 13.04 442,814 +0.25(+1.95%)
Jan 31, 2024 13.15 13.30 12.36 12.79 306,140 -0.37(-2.81%)
Jan 30, 2024 12.45 13.22 12.25 13.16 282,065 +0.86(+6.99%)
Jan 29, 2024 11.88 12.34 11.38 12.30 278,880 +0.42(+3.54%)
Jan 26, 2024 11.21 12.10 11.21 11.88 290,939 +0.41(+3.57%)
Jan 25, 2024 11.01 11.53 10.74 11.47 308,663 +1.39(+13.79%)
Jan 24, 2024 9.880 11.25 9.820 10.08 540,241 +0.20(+2.02%)
Jan 23, 2024 9.700 10.08 9.700 9.880 228,781 +0.30(+3.13%)
Jan 22, 2024 9.160 10.09 8.980 9.580 517,948 +0.49(+5.39%)
Jan 19, 2024 8.620 9.210 8.350 9.090 190,591 +0.61(+7.19%)
Jan 18, 2024 9.180 9.300 8.480 8.480 194,415 -0.47(-5.25%)
Jan 17, 2024 9.080 9.470 8.900 8.950 206,873 -0.08(-0.89%)
Jan 16, 2024 9.150 9.370 8.760 9.030 488,670 -0.19(-2.06%)
Jan 15, 2024 8.490 9.260 8.490 9.220 151,419 +1.07(+13.13%)
Jan 12, 2024 7.460 8.200 7.460 8.150 371,456 +0.62(+8.23%)
Jan 11, 2024 7.270 7.730 7.270 7.530 240,285 +0.18(+2.45%)
Jan 10, 2024 7.870 7.870 7.330 7.350 209,112 -0.52(-6.61%)
Jan 09, 2024 8.000 8.130 7.730 7.870 79,911 -0.19(-2.36%)
Jan 08, 2024 7.950 8.180 7.800 8.060 166,768 +0.14(+1.77%)
Jan 05, 2024 7.200 8.060 7.000 7.920 269,673 +0.69(+9.54%)
Jan 04, 2024 7.140 7.480 7.080 7.230 228,456 +0.14(+1.97%)
Jan 03, 2024 6.940 7.400 6.740 7.090 309,905 +0.22(+3.20%)
Jan 02, 2024 6.850 7.080 6.710 6.870 103,974 +0.02(+0.29%)
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%)
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.