Trulieve Cannabis Corp (T0A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6550001 | -12.4643215985 | 5.255 | 5.5 | 4.476 | 9231 | 5.01168595 | DE |
| 4 | -2.1300001 | -31.649332838 | 6.73 | 7.2 | 4.476 | 10178 | 5.63933106 | DE |
| 12 | -5.315 | -53.6056485487 | 9.9149999 | 12.68 | 4.476 | 13349 | 7.12509872 | DE |
| 26 | -4.2000001 | -47.7272738636 | 8.8 | 12.68 | 4.476 | 6965 | 7.32035345 | DE |
| 52 | -0.5200001 | -10.1562519531 | 5.12 | 13.63 | 4.3 | 5340 | 8.08277344 | DE |
| 156 | 0.6099999 | 15.2882180451 | 3.99 | 13.63 | 3.55 | 4953 | 7.713082 | DE |
| 260 | 0.6099999 | 15.2882180451 | 3.99 | 13.63 | 3.55 | 4953 | 7.713082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 4.75 | -0.27 | -5.38 | 4.994 | 4.994 | 4.69 | 19505 |
| 1733866020 | 5.0199999 | -0.19 | -3.65 | 5.165 | 5.19 | 5.0149999 | 8966 |
| 1733779620 | 5.21 | -0.06 | -1.04 | 5.105 | 5.335 | 5 | 8424 |
| 1733520420 | 5.2649999 | -0.24 | -4.27 | 5.21 | 5.415 | 5.21 | 4952 |
| 1733434020 | 5.5 | 0.22 | 4.07 | 5.255 | 5.5 | 5.245 | 4310 |
| 1733347620 | 5.285 | -0.22 | -3.91 | 5.42 | 5.455 | 5.08 | 18064 |
| 1733261220 | 5.5 | -0.13 | -2.22 | 5.505 | 5.705 | 5.5 | 19922 |
| 1733174820 | 5.625 | -0.14 | -2.43 | 5.65 | 5.815 | 5.625 | 7503 |
| 1732915620 | 5.765 | -0.2 | -3.27 | 5.865 | 5.865 | 5.765 | 7672 |
| 1732829220 | 5.96 | 0.02 | 0.34 | 5.88 | 5.96 | 5.88 | 1585 |
| 1732742820 | 5.94 | 0.08 | 1.37 | 5.7699999 | 5.94 | 5.76 | 4354 |
| 1732656420 | 5.86 | 0.02 | 0.26 | 5.78 | 5.86 | 5.63 | 9063 |
| 1732570020 | 5.845 | 0.26 | 4.56 | 5.59 | 5.845 | 5.59 | 4769 |
| 1732310820 | 5.59 | -0.3 | -5.09 | 5.945 | 5.945 | 5.575 | 11089 |
| 1732224420 | 5.89 | -0.18 | -2.89 | 6.105 | 6.105 | 5.75 | 2928 |
| 1732138020 | 6.065 | 0.14 | 2.28 | 5.9 | 6.065 | 5.8 | 2091 |
| 1732051620 | 5.93 | -0.21 | -3.34 | 6.195 | 6.195 | 5.8 | 16922 |
| 1731965220 | 6.135 | -0.21 | -3.31 | 6.515 | 6.515 | 6.1 | 25420 |
| 1731705960 | 6.345 | 0.19 | 3.00 | 6.28 | 6.345 | 6.095 | 1892 |
| 1731619560 | 6.16 | -0.55 | -8.20 | 6.73 | 7.2 | 6.065 | 24125 |
| 1731533160 | 6.71 | 0.52 | 8.31 | 6.245 | 6.71 | 5.72 | 17330 |
| 1731446820 | 6.195 | 0.95 | 18.00 | 5.32 | 6.205 | 5.295 | 37566 |
| 1731360420 | 5.25 | -1.4 | -20.99 | 6.635 | 6.85 | 5.24 | 96652 |
| 1731101220 | 6.6449999 | -0.65 | -8.85 | 7.245 | 7.5 | 6.485 | 55107 |
| 1731014760 | 7.29 | 0.48 | 7.05 | 7.395 | 7.575 | 6.895 | 85795 |
| 1730928360 | 6.81 | -3.94 | -36.65 | 9.3 | 9.3 | 5.985 | 158235 |
| 1730841960 | 10.75 | -1.04 | -8.82 | 11.93 | 12.09 | 10.49 | 15316 |
| 1730755560 | 11.79 | 0.49 | 4.34 | 11.54 | 12.28 | 11.2 | 35935 |
| 1730496360 | 11.3 | 0.36 | 3.29 | 10.73 | 11.3 | 10.73 | 3034 |
| 1730409960 | 10.94 | 0.01 | 0.09 | 10.8 | 10.94 | 10.8 | 1000 |
| 1730323560 | 10.93 | 0.22 | 2.05 | 10.6 | 11.06 | 10.6 | 3650 |
| 1730237160 | 10.71 | -1.5 | -12.29 | 11.99 | 12.02 | 10.71 | 12064 |
| 1730150760 | 12.21 | -0.08 | -0.65 | 12.09 | 12.32 | 12.09 | 1420 |
| 1729888020 | 12.29 | -0.11 | -0.89 | 11.97 | 12.29 | 11.97 | 1456 |
| 1729801560 | 12.4 | 0.05 | 0.40 | 12.68 | 12.68 | 12.17 | 284 |
| 1729715160 | 12.35 | -0.15 | -1.20 | 12.54 | 12.66 | 12.27 | 981 |
| 1729628760 | 12.5 | 1.01 | 8.79 | 11.25 | 12.5 | 11.25 | 9345 |
| 1729542360 | 11.49 | 0.19 | 1.68 | 11.31 | 11.49 | 11.31 | 1189 |
| 1729283160 | 11.3 | 0.1 | 0.89 | 11.56 | 11.56 | 11.23 | 1809 |
| 1729196760 | 11.2 | 0.4 | 3.70 | 10.88 | 11.28 | 10.86 | 1735 |
| 1729110360 | 10.8 | 0.04 | 0.37 | 11.12 | 11.12 | 10.8 | 90 |
| 1729023960 | 10.76 | -0.04 | -0.37 | 11 | 11 | 10.75 | 1541 |
| 1728937620 | 10.8 | 0.14 | 1.31 | 10.539999 | 11.06 | 10.17 | 5951 |
| 1728678360 | 10.66 | -0.04 | -0.37 | 10.81 | 10.81 | 10.66 | 1782 |
| 1728591960 | 10.699999 | 0.24 | 2.29 | 10.58 | 10.699999 | 10.5 | 1515 |
| 1728505560 | 10.46 | -0.11 | -1.04 | 10.55 | 10.75 | 10.46 | 6240 |
| 1728419160 | 10.57 | -0.48 | -4.34 | 10.35 | 10.699999 | 10.35 | 267 |
| 1728332760 | 11.05 | -0.11 | -0.99 | 11.21 | 11.21 | 11.01 | 43 |
| 1728073560 | 11.16 | 0.46 | 4.30 | 11.16 | 11.59 | 11.14 | 2630 |
| 1727987220 | 10.699999 | -0.1 | -0.93 | 10.88 | 10.88 | 10.68 | 1800 |
| 1727900820 | 10.8 | 0.03 | 0.28 | 10.97 | 10.97 | 10.8 | 1001 |
| 1727814420 | 10.77 | -0.09 | -0.83 | 11.11 | 11.11 | 10.69 | 2822 |
| 1727728020 | 10.86 | 0.09 | 0.84 | 10.51 | 11.14 | 10.5 | 2650 |
| 1727468760 | 10.77 | 0.27 | 2.57 | 10.44 | 10.77 | 10.44 | 3228 |
| 1727382360 | 10.5 | 0 | 0.00 | 10.46 | 10.6 | 10.46 | 7663 |
| 1727295960 | 10.5 | -0.42 | -3.85 | 10.529999 | 10.619999 | 10.5 | 2211 |
| 1727209560 | 10.92 | 0.59 | 5.71 | 10.34 | 10.92 | 10.34 | 4732 |
| 1727123160 | 10.33 | 0.5 | 5.09 | 9.785 | 10.33 | 9.585 | 6526 |
| 1726864020 | 9.83 | -0.3 | -2.96 | 9.895 | 9.935 | 9.8 | 2762 |
| 1726777560 | 10.13 | -0.18 | -1.75 | 9.9149999 | 10.13 | 9.75 | 2010 |
| 1726691220 | 10.31 | 0.33 | 3.25 | 10.26 | 10.31 | 10.26 | 1000 |
| 1726604760 | 9.985 | -0.12 | -1.14 | 10.07 | 10.09 | 9.985 | 1853 |
| 1726518420 | 10.1 | 0.3 | 3.06 | 9.805 | 10.24 | 9.7799999 | 4112 |
| 1726259160 | 9.8 | 0.08 | 0.77 | 9.8249999 | 9.9949999 | 9.8 | 3837 |
| 1726172760 | 9.725 | -0.23 | -2.31 | 9.725 | 9.725 | 9.725 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
