Trulieve Cannabis Corp. (TCNNF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 10.84 | 11.05 | 10.80 | 11.05 | 11.05 | 67,881 |
| Sept 11, 2024 | 10.74 | 10.97 | 10.71 | 10.87 | 10.87 | 268,000 |
| Sept 10, 2024 | 11.05 | 11.25 | 10.71 | 10.97 | 10.97 | 343,400 |
| Sept 09, 2024 | 10.14 | 11.24 | 10.00 | 11.17 | 11.17 | 775,500 |
| Sept 06, 2024 | 9.89 | 10.02 | 9.70 | 9.71 | 9.71 | 180,900 |
| Sept 05, 2024 | 9.69 | 10.01 | 9.69 | 9.95 | 9.95 | 301,500 |
| Sept 04, 2024 | 9.76 | 9.90 | 9.57 | 9.75 | 9.75 | 489,600 |
| Sept 03, 2024 | 9.12 | 9.40 | 9.00 | 9.40 | 9.40 | 708,100 |
| Aug 30, 2024 | 8.51 | 8.90 | 8.51 | 8.70 | 8.70 | 268,300 |
| Aug 29, 2024 | 8.50 | 8.66 | 8.43 | 8.50 | 8.50 | 366,000 |
| Aug 28, 2024 | 8.56 | 8.90 | 8.43 | 8.54 | 8.54 | 458,000 |
| Aug 27, 2024 | 8.94 | 9.18 | 8.53 | 8.63 | 8.63 | 1,235,900 |
| Aug 26, 2024 | 9.60 | 9.75 | 9.56 | 9.58 | 9.58 | 204,000 |
| Aug 23, 2024 | 9.61 | 10.00 | 9.50 | 9.60 | 9.60 | 557,900 |
| Aug 22, 2024 | 9.89 | 10.00 | 9.60 | 9.75 | 9.75 | 169,200 |
| Aug 21, 2024 | 9.76 | 10.04 | 9.76 | 9.90 | 9.90 | 161,100 |
| Aug 20, 2024 | 10.20 | 10.27 | 9.68 | 9.90 | 9.90 | 273,400 |
| Aug 19, 2024 | 10.30 | 10.45 | 9.93 | 10.29 | 10.29 | 146,900 |
| Aug 16, 2024 | 10.11 | 10.20 | 9.81 | 10.20 | 10.20 | 199,400 |
| Aug 15, 2024 | 10.08 | 10.16 | 9.97 | 10.01 | 10.01 | 193,400 |
| Aug 14, 2024 | 9.40 | 10.17 | 9.40 | 9.93 | 9.93 | 165,400 |
| Aug 13, 2024 | 9.79 | 9.98 | 9.65 | 9.67 | 9.67 | 253,000 |
| Aug 12, 2024 | 9.91 | 10.15 | 9.65 | 9.70 | 9.70 | 238,300 |
| Aug 09, 2024 | 10.58 | 10.59 | 9.95 | 10.00 | 10.00 | 256,900 |
| Aug 08, 2024 | 9.03 | 10.39 | 9.03 | 10.28 | 10.28 | 392,800 |
| Aug 07, 2024 | 9.40 | 9.95 | 9.11 | 9.14 | 9.14 | 302,200 |
| Aug 06, 2024 | 8.84 | 9.85 | 8.83 | 9.73 | 9.73 | 449,100 |
| Aug 05, 2024 | 8.37 | 8.98 | 8.04 | 8.65 | 8.65 | 670,900 |
| Aug 02, 2024 | 9.87 | 9.94 | 9.10 | 9.20 | 9.20 | 325,500 |
| Aug 01, 2024 | 10.10 | 10.21 | 9.90 | 9.94 | 9.94 | 155,100 |
| Jul 31, 2024 | 9.93 | 10.44 | 9.93 | 10.10 | 10.10 | 269,000 |
| Jul 30, 2024 | 9.98 | 10.25 | 9.96 | 10.17 | 10.17 | 94,200 |
| Jul 29, 2024 | 10.08 | 10.42 | 9.97 | 10.06 | 10.06 | 182,500 |
| Jul 26, 2024 | 9.90 | 10.30 | 9.90 | 10.05 | 10.05 | 159,700 |
| Jul 25, 2024 | 10.21 | 10.45 | 9.90 | 9.93 | 9.93 | 332,000 |
| Jul 24, 2024 | 11.17 | 11.17 | 10.32 | 10.41 | 10.41 | 263,600 |
| Jul 23, 2024 | 10.53 | 11.23 | 10.52 | 10.97 | 10.97 | 463,300 |
| Jul 22, 2024 | 10.37 | 10.75 | 10.32 | 10.75 | 10.75 | 283,500 |
| Jul 19, 2024 | 10.52 | 10.52 | 10.13 | 10.36 | 10.36 | 369,400 |
| Jul 18, 2024 | 10.45 | 10.61 | 10.25 | 10.48 | 10.48 | 446,400 |
| Jul 17, 2024 | 10.07 | 10.50 | 10.06 | 10.44 | 10.44 | 228,000 |
| Jul 16, 2024 | 9.63 | 10.48 | 9.63 | 10.21 | 10.21 | 364,300 |
| Jul 15, 2024 | 10.00 | 10.28 | 9.59 | 10.00 | 10.00 | 259,200 |
| Jul 12, 2024 | 9.91 | 10.26 | 9.67 | 10.00 | 10.00 | 322,100 |
| Jul 11, 2024 | 9.11 | 9.95 | 9.11 | 9.90 | 9.90 | 383,500 |
| Jul 10, 2024 | 9.15 | 9.40 | 9.10 | 9.19 | 9.19 | 149,100 |
| Jul 09, 2024 | 9.27 | 9.32 | 9.02 | 9.14 | 9.14 | 232,100 |
| Jul 08, 2024 | 9.26 | 9.40 | 9.15 | 9.26 | 9.26 | 186,000 |
| Jul 05, 2024 | 9.30 | 9.50 | 9.10 | 9.25 | 9.25 | 401,700 |
| Jul 03, 2024 | 9.18 | 9.48 | 9.13 | 9.30 | 9.30 | 193,100 |
| Jul 02, 2024 | 9.33 | 9.40 | 9.04 | 9.13 | 9.13 | 268,400 |
| Jul 01, 2024 | 9.35 | 9.74 | 9.22 | 9.28 | 9.28 | 362,600 |
| Jun 28, 2024 | 10.58 | 10.80 | 9.01 | 9.25 | 9.25 | 735,800 |
| Jun 27, 2024 | 10.08 | 10.61 | 9.71 | 10.51 | 10.51 | 861,000 |
| Jun 26, 2024 | 9.90 | 10.15 | 9.59 | 9.90 | 9.90 | 347,800 |
| Jun 25, 2024 | 9.92 | 9.92 | 9.60 | 9.85 | 9.85 | 165,000 |
| Jun 24, 2024 | 9.35 | 9.92 | 9.25 | 9.92 | 9.92 | 400,200 |
| Jun 21, 2024 | 9.10 | 9.30 | 8.85 | 9.29 | 9.29 | 144,200 |
| Jun 20, 2024 | 8.40 | 9.09 | 8.36 | 9.09 | 9.09 | 183,300 |
| Jun 18, 2024 | 8.40 | 8.81 | 8.40 | 8.67 | 8.67 | 125,400 |
| Jun 17, 2024 | 8.50 | 8.88 | 8.26 | 8.85 | 8.85 | 475,400 |
| Jun 14, 2024 | 8.84 | 9.02 | 8.50 | 8.50 | 8.50 | 514,600 |
| Jun 13, 2024 | 9.45 | 9.54 | 8.84 | 8.94 | 8.94 | 264,200 |
| Jun 12, 2024 | 9.67 | 9.85 | 9.49 | 9.56 | 9.56 | 145,700 |
| Jun 11, 2024 | 9.60 | 9.65 | 9.15 | 9.62 | 9.62 | 179,500 |
| Jun 10, 2024 | 9.13 | 9.76 | 9.08 | 9.57 | 9.57 | 522,400 |
| Jun 07, 2024 | 8.70 | 9.22 | 8.60 | 9.15 | 9.15 | 532,500 |
| Jun 06, 2024 | 8.95 | 9.01 | 8.60 | 8.65 | 8.65 | 491,100 |
| Jun 05, 2024 | 9.30 | 9.30 | 8.94 | 8.99 | 8.99 | 264,700 |
| Jun 04, 2024 | 9.10 | 9.29 | 9.01 | 9.20 | 9.20 | 384,200 |
| Jun 03, 2024 | 10.00 | 10.00 | 9.02 | 9.17 | 9.17 | 613,600 |
| May 31, 2024 | 9.86 | 10.02 | 9.76 | 9.78 | 9.78 | 144,400 |
| May 30, 2024 | 9.38 | 9.89 | 9.38 | 9.79 | 9.79 | 288,600 |
| May 29, 2024 | 10.01 | 10.07 | 9.51 | 9.60 | 9.60 | 358,500 |
| May 28, 2024 | 10.45 | 10.48 | 9.94 | 10.05 | 10.05 | 331,800 |
| May 24, 2024 | 10.76 | 10.90 | 10.42 | 10.45 | 10.45 | 2,220,500 |
| May 23, 2024 | 11.62 | 11.62 | 10.44 | 10.49 | 10.49 | 619,100 |
| May 22, 2024 | 11.79 | 11.98 | 11.48 | 11.50 | 11.50 | 202,900 |
| May 21, 2024 | 12.19 | 12.19 | 11.27 | 11.74 | 11.74 | 318,200 |
| May 20, 2024 | 12.25 | 12.60 | 11.45 | 11.70 | 11.70 | 494,600 |
| May 17, 2024 | 12.88 | 12.88 | 12.25 | 12.25 | 12.25 | 371,200 |
| May 16, 2024 | 12.21 | 13.50 | 11.92 | 12.48 | 12.48 | 934,400 |
| May 15, 2024 | 12.00 | 12.25 | 11.65 | 11.92 | 11.92 | 2,219,500 |
| May 14, 2024 | 11.90 | 12.24 | 11.52 | 11.87 | 11.87 | 330,400 |
| May 13, 2024 | 11.66 | 12.16 | 11.38 | 11.90 | 11.90 | 348,900 |
| May 10, 2024 | 11.35 | 11.75 | 11.05 | 11.60 | 11.60 | 243,900 |
| May 09, 2024 | 10.92 | 11.75 | 10.75 | 11.09 | 11.09 | 425,400 |
| May 08, 2024 | 10.99 | 10.99 | 10.42 | 10.79 | 10.79 | 250,100 |
| May 07, 2024 | 11.40 | 11.69 | 10.51 | 10.60 | 10.60 | 559,800 |
| May 06, 2024 | 12.42 | 12.62 | 11.28 | 11.31 | 11.31 | 436,100 |
| May 03, 2024 | 12.38 | 12.56 | 11.92 | 12.40 | 12.40 | 517,700 |
| May 02, 2024 | 11.85 | 12.70 | 11.85 | 12.26 | 12.26 | 486,100 |
| May 01, 2024 | 14.43 | 14.43 | 11.90 | 11.90 | 11.90 | 1,108,800 |
| Apr 30, 2024 | 10.28 | 14.50 | 10.28 | 14.37 | 14.37 | 3,240,600 |
| Apr 29, 2024 | 10.16 | 10.94 | 10.03 | 10.40 | 10.40 | 1,911,500 |
| Apr 26, 2024 | 10.01 | 10.59 | 10.00 | 10.57 | 10.57 | 199,900 |
| Apr 25, 2024 | 10.32 | 10.65 | 10.05 | 10.18 | 10.18 | 274,800 |
| Apr 24, 2024 | 10.56 | 10.95 | 10.25 | 10.86 | 10.86 | 182,400 |
| Apr 23, 2024 | 10.50 | 11.09 | 10.43 | 10.64 | 10.64 | 131,900 |
| Apr 22, 2024 | 10.70 | 10.97 | 10.10 | 10.60 | 10.60 | 265,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.