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:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.84 | 9.02 | 8.50 | 8.50 | 8.50 | 514,600 |
| 13 Jun 2024 | 9.45 | 9.54 | 8.84 | 8.94 | 8.94 | 264,200 |
| 12 Jun 2024 | 9.67 | 9.85 | 9.49 | 9.56 | 9.56 | 145,700 |
| 11 Jun 2024 | 9.60 | 9.65 | 9.15 | 9.62 | 9.62 | 179,500 |
| 10 Jun 2024 | 9.13 | 9.76 | 9.08 | 9.57 | 9.57 | 522,400 |
| 07 Jun 2024 | 8.70 | 9.22 | 8.60 | 9.15 | 9.15 | 532,500 |
| 06 Jun 2024 | 8.95 | 9.01 | 8.60 | 8.65 | 8.65 | 491,100 |
| 05 Jun 2024 | 9.30 | 9.30 | 8.94 | 8.99 | 8.99 | 264,700 |
| 04 Jun 2024 | 9.10 | 9.29 | 9.01 | 9.20 | 9.20 | 384,200 |
| 03 Jun 2024 | 10.00 | 10.00 | 9.02 | 9.17 | 9.17 | 613,600 |
| 31 May 2024 | 9.86 | 10.02 | 9.76 | 9.78 | 9.78 | 144,400 |
| 30 May 2024 | 9.38 | 9.89 | 9.38 | 9.79 | 9.79 | 288,600 |
| 29 May 2024 | 10.01 | 10.07 | 9.51 | 9.60 | 9.60 | 358,500 |
| 28 May 2024 | 10.45 | 10.48 | 9.94 | 10.05 | 10.05 | 331,800 |
| 24 May 2024 | 10.76 | 10.90 | 10.42 | 10.45 | 10.45 | 2,220,500 |
| 23 May 2024 | 11.62 | 11.62 | 10.44 | 10.49 | 10.49 | 619,100 |
| 22 May 2024 | 11.79 | 11.98 | 11.48 | 11.50 | 11.50 | 202,900 |
| 21 May 2024 | 12.19 | 12.19 | 11.27 | 11.74 | 11.74 | 318,200 |
| 20 May 2024 | 12.25 | 12.60 | 11.45 | 11.70 | 11.70 | 494,600 |
| 17 May 2024 | 12.88 | 12.88 | 12.25 | 12.25 | 12.25 | 371,200 |
| 16 May 2024 | 12.21 | 13.50 | 11.92 | 12.48 | 12.48 | 934,400 |
| 15 May 2024 | 12.00 | 12.25 | 11.65 | 11.92 | 11.92 | 2,219,500 |
| 14 May 2024 | 11.90 | 12.24 | 11.52 | 11.87 | 11.87 | 330,400 |
| 13 May 2024 | 11.66 | 12.16 | 11.38 | 11.90 | 11.90 | 348,900 |
| 10 May 2024 | 11.35 | 11.75 | 11.05 | 11.60 | 11.60 | 243,900 |
| 09 May 2024 | 10.92 | 11.75 | 10.75 | 11.09 | 11.09 | 425,400 |
| 08 May 2024 | 10.99 | 10.99 | 10.42 | 10.79 | 10.79 | 250,100 |
| 07 May 2024 | 11.40 | 11.69 | 10.51 | 10.60 | 10.60 | 559,800 |
| 06 May 2024 | 12.42 | 12.62 | 11.28 | 11.31 | 11.31 | 436,100 |
| 03 May 2024 | 12.38 | 12.56 | 11.92 | 12.40 | 12.40 | 517,700 |
| 02 May 2024 | 11.85 | 12.70 | 11.85 | 12.26 | 12.26 | 486,100 |
| 01 May 2024 | 14.43 | 14.43 | 11.90 | 11.90 | 11.90 | 1,108,800 |
| 30 Apr 2024 | 10.28 | 14.50 | 10.28 | 14.37 | 14.37 | 3,240,600 |
| 29 Apr 2024 | 10.16 | 10.94 | 10.03 | 10.40 | 10.40 | 1,911,500 |
| 26 Apr 2024 | 10.01 | 10.59 | 10.00 | 10.57 | 10.57 | 199,900 |
| 25 Apr 2024 | 10.32 | 10.65 | 10.05 | 10.18 | 10.18 | 274,800 |
| 24 Apr 2024 | 10.56 | 10.95 | 10.25 | 10.86 | 10.86 | 182,400 |
| 23 Apr 2024 | 10.50 | 11.09 | 10.43 | 10.64 | 10.64 | 131,900 |
| 22 Apr 2024 | 10.70 | 10.97 | 10.10 | 10.60 | 10.60 | 265,200 |
| 19 Apr 2024 | 11.13 | 11.44 | 10.74 | 10.74 | 10.74 | 226,900 |
| 18 Apr 2024 | 11.73 | 11.80 | 11.34 | 11.42 | 11.42 | 130,700 |
| 17 Apr 2024 | 11.00 | 11.80 | 10.65 | 11.80 | 11.80 | 380,200 |
| 16 Apr 2024 | 10.85 | 11.00 | 10.38 | 10.70 | 10.70 | 420,300 |
| 15 Apr 2024 | 10.77 | 11.39 | 10.54 | 11.03 | 11.03 | 449,400 |
| 12 Apr 2024 | 11.88 | 12.08 | 10.55 | 11.27 | 11.27 | 730,900 |
| 11 Apr 2024 | 12.10 | 12.39 | 11.57 | 11.99 | 11.99 | 307,700 |
| 10 Apr 2024 | 12.42 | 12.66 | 12.00 | 12.10 | 12.10 | 175,000 |
| 09 Apr 2024 | 12.00 | 12.79 | 11.84 | 12.47 | 12.47 | 390,600 |
| 08 Apr 2024 | 11.82 | 12.83 | 11.82 | 12.26 | 12.26 | 259,300 |
| 05 Apr 2024 | 12.18 | 12.87 | 11.65 | 12.60 | 12.60 | 447,900 |
| 04 Apr 2024 | 13.20 | 13.75 | 11.45 | 11.55 | 11.55 | 1,203,200 |
| 03 Apr 2024 | 12.75 | 13.10 | 11.98 | 13.05 | 13.05 | 597,000 |
| 02 Apr 2024 | 12.94 | 13.20 | 12.15 | 12.40 | 12.40 | 1,370,100 |
| 01 Apr 2024 | 12.41 | 13.10 | 12.29 | 12.54 | 12.54 | 590,200 |
| 28 Mar 2024 | 12.10 | 12.80 | 11.52 | 12.40 | 12.40 | 429,000 |
| 27 Mar 2024 | 11.50 | 12.84 | 11.20 | 12.17 | 12.17 | 368,800 |
| 26 Mar 2024 | 11.11 | 11.84 | 11.08 | 11.51 | 11.51 | 255,800 |
| 25 Mar 2024 | 12.06 | 12.06 | 11.03 | 11.29 | 11.29 | 599,200 |
| 22 Mar 2024 | 12.00 | 12.44 | 11.72 | 11.85 | 11.85 | 404,500 |
| 21 Mar 2024 | 11.16 | 12.30 | 11.01 | 12.00 | 12.00 | 460,400 |
| 20 Mar 2024 | 11.43 | 11.56 | 11.06 | 11.11 | 11.11 | 233,500 |
| 19 Mar 2024 | 11.94 | 12.08 | 11.40 | 11.41 | 11.41 | 579,100 |
| 18 Mar 2024 | 11.00 | 11.96 | 11.00 | 11.90 | 11.90 | 541,000 |
| 15 Mar 2024 | 9.88 | 11.88 | 9.76 | 10.91 | 10.91 | 756,100 |
| 14 Mar 2024 | 9.87 | 9.88 | 9.63 | 9.76 | 9.76 | 180,300 |
| 13 Mar 2024 | 9.18 | 10.00 | 9.18 | 9.69 | 9.69 | 234,000 |
| 12 Mar 2024 | 9.33 | 9.50 | 9.10 | 9.20 | 9.20 | 206,500 |
| 11 Mar 2024 | 10.05 | 10.11 | 9.25 | 9.31 | 9.31 | 299,100 |
| 08 Mar 2024 | 9.52 | 10.10 | 9.36 | 10.00 | 10.00 | 401,300 |
| 07 Mar 2024 | 9.52 | 9.74 | 9.00 | 9.45 | 9.45 | 484,300 |
| 06 Mar 2024 | 10.06 | 10.44 | 9.45 | 9.55 | 9.55 | 495,600 |
| 05 Mar 2024 | 9.87 | 10.64 | 9.75 | 10.05 | 10.05 | 399,400 |
| 04 Mar 2024 | 10.49 | 10.73 | 10.10 | 10.17 | 10.17 | 278,800 |
| 01 Mar 2024 | 9.77 | 10.50 | 9.50 | 10.39 | 10.39 | 538,800 |
| 29 Feb 2024 | 9.94 | 10.61 | 9.64 | 9.68 | 9.68 | 444,500 |
| 28 Feb 2024 | 9.65 | 10.21 | 9.65 | 9.80 | 9.80 | 246,900 |
| 27 Feb 2024 | 10.00 | 10.17 | 9.60 | 9.75 | 9.75 | 182,500 |
| 26 Feb 2024 | 10.25 | 10.50 | 9.54 | 9.99 | 9.99 | 671,400 |
| 23 Feb 2024 | 9.28 | 10.40 | 9.26 | 10.37 | 10.37 | 821,800 |
| 22 Feb 2024 | 9.00 | 9.41 | 8.81 | 9.31 | 9.31 | 502,400 |
| 21 Feb 2024 | 8.68 | 8.98 | 8.53 | 8.90 | 8.90 | 338,900 |
| 20 Feb 2024 | 8.55 | 8.80 | 8.30 | 8.68 | 8.68 | 321,800 |
| 16 Feb 2024 | 8.66 | 8.66 | 8.14 | 8.55 | 8.55 | 520,500 |
| 15 Feb 2024 | 8.28 | 9.05 | 8.28 | 8.65 | 8.65 | 689,900 |
| 14 Feb 2024 | 8.71 | 8.71 | 8.03 | 8.38 | 8.38 | 687,500 |
| 13 Feb 2024 | 8.35 | 8.64 | 8.05 | 8.54 | 8.54 | 839,000 |
| 12 Feb 2024 | 9.60 | 9.96 | 8.50 | 8.64 | 8.64 | 1,218,000 |
| 09 Feb 2024 | 10.30 | 10.82 | 9.75 | 9.95 | 9.95 | 514,700 |
| 08 Feb 2024 | 11.00 | 11.00 | 9.45 | 10.45 | 10.45 | 1,386,700 |
| 07 Feb 2024 | 11.96 | 11.96 | 10.96 | 10.97 | 10.97 | 475,800 |
| 06 Feb 2024 | 10.76 | 11.82 | 10.69 | 11.64 | 11.64 | 757,300 |
| 05 Feb 2024 | 11.15 | 11.37 | 10.50 | 10.91 | 10.91 | 627,900 |
| 02 Feb 2024 | 10.47 | 11.86 | 10.01 | 11.03 | 11.03 | 3,725,800 |
| 01 Feb 2024 | 9.35 | 10.62 | 9.30 | 10.61 | 10.61 | 977,700 |
| 31 Jan 2024 | 9.70 | 9.90 | 9.22 | 9.35 | 9.35 | 739,100 |
| 30 Jan 2024 | 9.16 | 9.89 | 9.09 | 9.73 | 9.73 | 787,000 |
| 29 Jan 2024 | 8.78 | 9.20 | 8.50 | 9.19 | 9.19 | 402,400 |
| 26 Jan 2024 | 8.50 | 9.00 | 8.20 | 8.67 | 8.67 | 834,200 |
| 25 Jan 2024 | 8.19 | 8.59 | 7.94 | 8.50 | 8.50 | 733,000 |
| 24 Jan 2024 | 7.30 | 8.31 | 7.30 | 8.20 | 8.20 | 973,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.