TCNNF

Trulieve Cannabis (QX) Historical Data

TCNNF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 8.68 -0.19 -2.14% 9.18 9.18 8.40 423,053
Sep 26 2022 8.87 0.00 +0.00% 9.30 10.14 8.87 0
Sep 26 2022 8.87 -0.37 -4.0% 9.30 10.14 8.87 332,715
Sep 23 2022 9.24 -0.63 -6.38% 10.10 10.10 9.20 414,225
Sep 22 2022 9.87 -0.57 -5.47% 10.40 10.5399 9.85 275,107
Sep 21 2022 10.441 0.09 0.88% 10.27 10.77 10.27 258,648
Sep 20 2022 10.35 -0.44 -4.08% 10.79 11.0066 10.33 253,926
Sep 19 2022 10.79 -0.46 -4.09% 11.10 11.27 10.75 304,234
Sep 16 2022 11.25 0.00 +0.00% 11.5921 11.63 11.14 0
Sep 16 2022 11.25 -0.45 -3.85% 11.5921 11.63 11.14 157,883
Sep 15 2022 11.70 0.00 +0.00% 11.76 12.22 11.66 0
Sep 15 2022 11.70 -0.14 -1.18% 11.76 12.22 11.66 169,155
Sep 14 2022 11.84 0.00 +0.00% 12.00 12.20 11.79 0
Sep 14 2022 11.84 -0.23 -1.91% 12.00 12.20 11.79 159,359
Sep 13 2022 12.07 -0.71 -5.56% 12.50 12.67 12.05 230,865
Sep 12 2022 12.78 -0.74 -5.47% 12.83 13.52 12.5715 413,402
Sep 09 2022 13.52 0.06 0.45% 14.14 14.14 12.80 116,955
Sep 08 2022 13.46 0.08 0.6% 13.25 13.46 13.05 116,869
Sep 07 2022 13.38 -0.23 -1.69% 14.00 14.00 13.20 87,516
Sep 06 2022 13.61 0.00 +0.00% 14.52 14.53 13.50 0
Sep 06 2022 13.61 -0.82 -5.68% 14.52 14.53 13.50 130,961
Sep 05 2022 14.43 0.00 +0.00% 14.35 14.90 14.1355 0
Sep 02 2022 14.43 0.10 0.7% 14.35 14.90 14.1355 97,034
Sep 01 2022 14.33 0.03 0.18% 14.31 14.3625 13.7425 128,291
Aug 31 2022 14.3045 0.06 0.45% 13.95 14.57 13.95 141,357
Aug 30 2022 14.24 -0.54 -3.65% 14.42 15.12 14.02 177,643
Aug 29 2022 14.78 0.43 3.0% 13.34 15.20 13.34 266,807
Aug 26 2022 14.35 0.07 0.49% 14.05 14.45 13.65 343,340
Aug 25 2022 14.28 0.84 6.25% 13.46 14.31 13.30 913,055
Aug 24 2022 13.44 1.08 8.74% 12.32 13.50 12.32 404,215
Aug 23 2022 12.36 0.05 0.41% 12.32 12.75 12.32 70,563
Aug 22 2022 12.31 0.00 +0.00% 12.35 12.75 12.01 0
Aug 22 2022 12.31 -0.53 -4.13% 12.35 12.75 12.01 168,145
Aug 19 2022 12.84 -0.23 -1.76% 12.26 13.25 12.26 117,854
Aug 18 2022 13.07 0.26 2.03% 12.80 13.17 12.76 215,051
Aug 17 2022 12.81 -0.38 -2.88% 13.08 13.50 12.01 248,474
Aug 16 2022 13.19 0.00 +0.00% 13.00 13.30 12.42 0
Aug 16 2022 13.19 0.11 0.84% 13.00 13.30 12.42 206,137
Aug 15 2022 13.08 0.00 +0.00% 12.91 13.11 12.00 0
Aug 15 2022 13.08 -0.07 -0.53% 12.91 13.11 12.00 308,669
Aug 12 2022 13.15 0.16 1.23% 12.92 13.20 12.66 121,313
Aug 11 2022 12.99 0.07 0.54% 13.15 13.25 12.83 476,717
Aug 10 2022 12.92 0.00 +0.00% 13.00 13.53 12.50 0
Aug 10 2022 12.92 -0.36 -2.71% 13.00 13.53 12.50 292,207
Aug 09 2022 13.28 0.17 1.3% 13.60 13.65 12.80 146,076
Aug 08 2022 13.11 -0.01 -0.08% 13.94 13.94 13.07 245,317
Aug 05 2022 13.12 0.61 4.88% 12.51 13.22 12.48 196,738
Aug 04 2022 12.51 -0.79 -5.94% 13.44 13.57 12.51 174,603
Aug 03 2022 13.30 -0.15 -1.12% 13.258 13.63 12.25 114,444
Aug 02 2022 13.45 0.00 +0.00% 12.43 13.58 12.43 0
Aug 02 2022 13.45 0.77 6.07% 12.43 13.58 12.43 243,980
Aug 01 2022 12.68 0.00 +0.00% 12.50 13.205 12.50 0
Aug 01 2022 12.68 -0.13 -1.01% 12.50 13.205 12.50 114,924
Jul 29 2022 12.81 -0.16 -1.23% 12.18 13.00 12.18 91,541
Jul 28 2022 12.97 0.12 0.93% 12.97 12.9911 12.2225 128,112
Jul 27 2022 12.85 0.00 +0.00% 12.751 13.629 12.751 0
Jul 27 2022 12.85 -0.64 -4.74% 12.751 13.629 12.751 196,781
Jul 26 2022 13.49 -0.43 -3.1% 13.90 13.90 12.996 254,313
Jul 25 2022 13.9211 0.36 2.66% 12.84 13.99 12.84 343,192
Jul 22 2022 13.56 -0.13 -0.95% 13.55 13.78 12.82 389,888
Jul 21 2022 13.69 0.00 +0.00% 13.1425 13.705 12.64 0
Jul 21 2022 13.69 0.70 5.39% 13.1425 13.705 12.64 307,923
Jul 20 2022 12.99 0.00 +0.00% 13.00 13.80 11.46 0
Jul 20 2022 12.99 0.29 2.28% 13.00 13.80 11.46 496,401
Jul 19 2022 12.70 0.63 5.22% 12.00 12.70 11.72 293,422
Jul 18 2022 12.07 -0.02 -0.17% 12.20 12.42 11.66 241,906
Jul 15 2022 12.09 -0.32 -2.58% 12.80 12.81 11.88 268,747
Jul 14 2022 12.41 1.08 9.53% 11.06 12.42 11.04 484,153
Jul 13 2022 11.33 -0.05 -0.44% 11.02 11.80 11.02 156,190
Jul 12 2022 11.38 0.11 0.98% 11.02 11.704 11.02 148,951
Jul 11 2022 11.27 -0.50 -4.25% 11.80 11.8204 11.18 176,558
Jul 08 2022 11.77 -0.68 -5.46% 12.405 12.5373 11.66 252,004
Jul 07 2022 12.45 -0.44 -3.41% 12.88 13.20 12.4107 193,484
Jul 06 2022 12.89 0.00 +0.00% 12.20 12.93 11.61 0
Jul 06 2022 12.89 0.69 5.66% 12.20 12.93 11.61 233,988
Jul 05 2022 12.20 0.00 +0.00% 11.21 12.29 10.95 0
Jul 05 2022 12.20 0.71 6.22% 11.21 12.29 10.95 451,201
Jul 04 2022 11.486 0.00 +0.00% 11.50 11.72 11.21 0
Jul 01 2022 11.486 -0.02 -0.21% 11.50 11.72 11.21 126,838
Jun 30 2022 11.51 0.00 +0.00% 11.32 12.24 11.28 0
Jun 30 2022 11.51 -0.73 -5.96% 11.32 12.24 11.28 440,441


Your Recent History
USOTC
TCNNF
Trulieve C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now