Trulieve Cannabis Corp. (TCNNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 10.85 | 11.00 | 10.38 | 10.70 | 10.70 | 419,832 |
| Apr 15, 2024 | 10.77 | 11.39 | 10.54 | 11.03 | 11.03 | 449,400 |
| Apr 12, 2024 | 11.88 | 12.08 | 10.55 | 11.27 | 11.27 | 730,900 |
| Apr 11, 2024 | 12.10 | 12.39 | 11.57 | 11.99 | 11.99 | 307,700 |
| Apr 10, 2024 | 12.42 | 12.66 | 12.00 | 12.10 | 12.10 | 175,000 |
| Apr 09, 2024 | 12.00 | 12.79 | 11.84 | 12.47 | 12.47 | 390,600 |
| Apr 08, 2024 | 11.82 | 12.83 | 11.82 | 12.26 | 12.26 | 259,300 |
| Apr 05, 2024 | 12.18 | 12.87 | 11.65 | 12.60 | 12.60 | 447,900 |
| Apr 04, 2024 | 13.20 | 13.75 | 11.45 | 11.55 | 11.55 | 1,203,200 |
| Apr 03, 2024 | 12.75 | 13.10 | 11.98 | 13.05 | 13.05 | 597,000 |
| Apr 02, 2024 | 12.94 | 13.20 | 12.15 | 12.40 | 12.40 | 1,370,100 |
| Apr 01, 2024 | 12.41 | 13.10 | 12.29 | 12.54 | 12.54 | 590,200 |
| Mar 28, 2024 | 12.10 | 12.80 | 11.52 | 12.40 | 12.40 | 429,000 |
| Mar 27, 2024 | 11.50 | 12.84 | 11.20 | 12.17 | 12.17 | 368,800 |
| Mar 26, 2024 | 11.11 | 11.84 | 11.08 | 11.51 | 11.51 | 255,800 |
| Mar 25, 2024 | 12.06 | 12.06 | 11.03 | 11.29 | 11.29 | 599,200 |
| Mar 22, 2024 | 12.00 | 12.44 | 11.72 | 11.85 | 11.85 | 404,500 |
| Mar 21, 2024 | 11.16 | 12.30 | 11.01 | 12.00 | 12.00 | 460,400 |
| Mar 20, 2024 | 11.43 | 11.56 | 11.06 | 11.11 | 11.11 | 233,500 |
| Mar 19, 2024 | 11.94 | 12.08 | 11.40 | 11.41 | 11.41 | 579,100 |
| Mar 18, 2024 | 11.00 | 11.96 | 11.00 | 11.90 | 11.90 | 541,000 |
| Mar 15, 2024 | 9.88 | 11.88 | 9.76 | 10.91 | 10.91 | 756,100 |
| Mar 14, 2024 | 9.87 | 9.88 | 9.63 | 9.76 | 9.76 | 180,300 |
| Mar 13, 2024 | 9.18 | 10.00 | 9.18 | 9.69 | 9.69 | 234,000 |
| Mar 12, 2024 | 9.33 | 9.50 | 9.10 | 9.20 | 9.20 | 206,500 |
| Mar 11, 2024 | 10.05 | 10.11 | 9.25 | 9.31 | 9.31 | 299,100 |
| Mar 08, 2024 | 9.52 | 10.10 | 9.36 | 10.00 | 10.00 | 401,300 |
| Mar 07, 2024 | 9.52 | 9.74 | 9.00 | 9.45 | 9.45 | 484,300 |
| Mar 06, 2024 | 10.06 | 10.44 | 9.45 | 9.55 | 9.55 | 495,600 |
| Mar 05, 2024 | 9.87 | 10.64 | 9.75 | 10.05 | 10.05 | 399,400 |
| Mar 04, 2024 | 10.49 | 10.73 | 10.10 | 10.17 | 10.17 | 278,800 |
| Mar 01, 2024 | 9.77 | 10.50 | 9.50 | 10.39 | 10.39 | 538,800 |
| Feb 29, 2024 | 9.94 | 10.61 | 9.64 | 9.68 | 9.68 | 444,500 |
| Feb 28, 2024 | 9.65 | 10.21 | 9.65 | 9.80 | 9.80 | 246,900 |
| Feb 27, 2024 | 10.00 | 10.17 | 9.60 | 9.75 | 9.75 | 182,500 |
| Feb 26, 2024 | 10.25 | 10.50 | 9.54 | 9.99 | 9.99 | 671,400 |
| Feb 23, 2024 | 9.28 | 10.40 | 9.26 | 10.37 | 10.37 | 821,800 |
| Feb 22, 2024 | 9.00 | 9.41 | 8.81 | 9.31 | 9.31 | 502,400 |
| Feb 21, 2024 | 8.68 | 8.98 | 8.53 | 8.90 | 8.90 | 338,900 |
| Feb 20, 2024 | 8.55 | 8.80 | 8.30 | 8.68 | 8.68 | 321,800 |
| Feb 16, 2024 | 8.66 | 8.66 | 8.14 | 8.55 | 8.55 | 520,500 |
| Feb 15, 2024 | 8.28 | 9.05 | 8.28 | 8.65 | 8.65 | 689,900 |
| Feb 14, 2024 | 8.71 | 8.71 | 8.03 | 8.38 | 8.38 | 687,500 |
| Feb 13, 2024 | 8.35 | 8.64 | 8.05 | 8.54 | 8.54 | 839,000 |
| Feb 12, 2024 | 9.60 | 9.96 | 8.50 | 8.64 | 8.64 | 1,218,000 |
| Feb 09, 2024 | 10.30 | 10.82 | 9.75 | 9.95 | 9.95 | 514,700 |
| Feb 08, 2024 | 11.00 | 11.00 | 9.45 | 10.45 | 10.45 | 1,386,700 |
| Feb 07, 2024 | 11.96 | 11.96 | 10.96 | 10.97 | 10.97 | 475,800 |
| Feb 06, 2024 | 10.76 | 11.82 | 10.69 | 11.64 | 11.64 | 757,300 |
| Feb 05, 2024 | 11.15 | 11.37 | 10.50 | 10.91 | 10.91 | 627,900 |
| Feb 02, 2024 | 10.47 | 11.86 | 10.01 | 11.03 | 11.03 | 3,725,800 |
| Feb 01, 2024 | 9.35 | 10.62 | 9.30 | 10.61 | 10.61 | 977,700 |
| Jan 31, 2024 | 9.70 | 9.90 | 9.22 | 9.35 | 9.35 | 739,100 |
| Jan 30, 2024 | 9.16 | 9.89 | 9.09 | 9.73 | 9.73 | 787,000 |
| Jan 29, 2024 | 8.78 | 9.20 | 8.50 | 9.19 | 9.19 | 402,400 |
| Jan 26, 2024 | 8.50 | 9.00 | 8.20 | 8.67 | 8.67 | 834,200 |
| Jan 25, 2024 | 8.19 | 8.59 | 7.94 | 8.50 | 8.50 | 733,000 |
| Jan 24, 2024 | 7.30 | 8.31 | 7.30 | 8.20 | 8.20 | 973,300 |
| Jan 23, 2024 | 7.45 | 7.60 | 7.21 | 7.33 | 7.33 | 348,600 |
| Jan 22, 2024 | 6.78 | 7.49 | 6.68 | 7.36 | 7.36 | 984,600 |
| Jan 19, 2024 | 6.21 | 6.85 | 6.15 | 6.78 | 6.78 | 496,800 |
| Jan 18, 2024 | 6.77 | 6.88 | 6.29 | 6.39 | 6.39 | 393,000 |
| Jan 17, 2024 | 6.82 | 7.00 | 6.57 | 6.75 | 6.75 | 498,400 |
| Jan 16, 2024 | 6.49 | 6.95 | 6.49 | 6.83 | 6.83 | 1,049,900 |
| Jan 12, 2024 | 5.84 | 6.10 | 5.65 | 6.09 | 6.09 | 737,900 |
| Jan 11, 2024 | 5.42 | 5.76 | 5.42 | 5.57 | 5.57 | 235,500 |
| Jan 10, 2024 | 5.80 | 5.93 | 5.47 | 5.51 | 5.51 | 351,200 |
| Jan 09, 2024 | 5.80 | 6.03 | 5.78 | 5.90 | 5.90 | 204,000 |
| Jan 08, 2024 | 5.90 | 6.12 | 5.79 | 5.99 | 5.99 | 463,100 |
| Jan 05, 2024 | 5.38 | 6.02 | 5.25 | 5.97 | 5.97 | 686,800 |
| Jan 04, 2024 | 5.38 | 5.59 | 5.06 | 5.43 | 5.43 | 390,400 |
| Jan 03, 2024 | 5.16 | 5.51 | 5.04 | 5.27 | 5.27 | 435,500 |
| Jan 02, 2024 | 5.25 | 5.29 | 5.04 | 5.16 | 5.16 | 180,000 |
| Dec 29, 2023 | 5.24 | 5.35 | 5.12 | 5.21 | 5.21 | 352,200 |
| Dec 28, 2023 | 5.27 | 5.54 | 5.18 | 5.24 | 5.24 | 396,000 |
| Dec 27, 2023 | 5.25 | 5.60 | 5.02 | 5.25 | 5.25 | 424,300 |
| Dec 26, 2023 | 5.08 | 5.64 | 4.89 | 5.40 | 5.40 | 837,300 |
| Dec 22, 2023 | 4.76 | 5.13 | 4.75 | 5.07 | 5.07 | 440,800 |
| Dec 21, 2023 | 5.01 | 5.01 | 4.76 | 4.80 | 4.80 | 347,400 |
| Dec 20, 2023 | 5.00 | 5.08 | 4.90 | 4.93 | 4.93 | 488,500 |
| Dec 19, 2023 | 5.16 | 5.24 | 5.06 | 5.09 | 5.09 | 243,900 |
| Dec 18, 2023 | 5.41 | 5.41 | 5.10 | 5.15 | 5.15 | 275,400 |
| Dec 15, 2023 | 5.15 | 5.38 | 5.07 | 5.35 | 5.35 | 194,300 |
| Dec 14, 2023 | 5.24 | 5.37 | 5.04 | 5.20 | 5.20 | 318,500 |
| Dec 13, 2023 | 4.90 | 5.27 | 4.75 | 5.27 | 5.27 | 515,700 |
| Dec 12, 2023 | 5.61 | 5.63 | 4.88 | 4.90 | 4.90 | 699,500 |
| Dec 11, 2023 | 6.05 | 6.10 | 5.60 | 5.63 | 5.63 | 320,400 |
| Dec 08, 2023 | 5.93 | 6.08 | 5.86 | 6.05 | 6.05 | 213,300 |
| Dec 07, 2023 | 5.98 | 6.00 | 5.86 | 5.98 | 5.98 | 558,300 |
| Dec 06, 2023 | 5.74 | 6.04 | 5.74 | 5.99 | 5.99 | 525,200 |
| Dec 05, 2023 | 5.79 | 5.96 | 5.73 | 5.73 | 5.73 | 427,800 |
| Dec 04, 2023 | 5.44 | 6.25 | 5.44 | 5.84 | 5.84 | 614,900 |
| Dec 01, 2023 | 5.54 | 5.79 | 5.40 | 5.55 | 5.55 | 268,500 |
| Nov 30, 2023 | 5.40 | 5.60 | 5.30 | 5.55 | 5.55 | 203,300 |
| Nov 29, 2023 | 5.51 | 5.56 | 5.39 | 5.41 | 5.41 | 256,000 |
| Nov 28, 2023 | 5.47 | 5.55 | 5.34 | 5.50 | 5.50 | 275,800 |
| Nov 27, 2023 | 5.58 | 5.60 | 5.40 | 5.48 | 5.48 | 183,400 |
| Nov 24, 2023 | 5.75 | 5.75 | 5.55 | 5.58 | 5.58 | 93,200 |
| Nov 22, 2023 | 5.50 | 5.85 | 5.50 | 5.75 | 5.75 | 194,800 |
| Nov 21, 2023 | 5.38 | 5.78 | 5.36 | 5.75 | 5.75 | 162,200 |
| *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.