Trulieve Cannabis Corp (T0A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.016 | -0.346170488966 | 4.622 | 4.854 | 4.51 | 6334 | 4.75418923 | DE |
| 4 | -1.324 | -22.3271500843 | 5.93 | 6.1 | 4.51 | 13343 | 5.12539705 | DE |
| 12 | -2.639 | -36.4251207729 | 7.245 | 7.5 | 4.2 | 20191 | 5.55629319 | DE |
| 26 | -4.794 | -51 | 9.4 | 12.68 | 4.2 | 12355 | 6.43831376 | DE |
| 52 | -4.894 | -51.5157894737 | 9.5 | 13.63 | 4.2 | 7864 | 7.21261201 | DE |
| 156 | 0.616 | 15.4385964912 | 3.99 | 13.63 | 3.55 | 6483 | 7.02959959 | DE |
| 260 | 0.616 | 15.4385964912 | 3.99 | 13.63 | 3.55 | 6483 | 7.02959959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 4.72 | -0.09 | -1.95 | 4.7539999 | 4.8 | 4.6639999 | 15104 |
| 1738272420 | 4.814 | 0.26 | 5.76 | 4.5519999 | 4.82 | 4.5519999 | 3214 |
| 1738186020 | 4.5519999 | -0.03 | -0.61 | 4.8099999 | 4.8099999 | 4.5519999 | 67 |
| 1738099620 | 4.58 | -0.06 | -1.29 | 4.692 | 4.776 | 4.554 | 364 |
| 1738013220 | 4.6399999 | -0.18 | -3.81 | 4.8 | 4.854 | 4.51 | 11259 |
| 1737754020 | 4.824 | 0.08 | 1.60 | 4.622 | 4.824 | 4.622 | 16765 |
| 1737667620 | 4.748 | -0 | -0.08 | 4.68 | 4.79 | 4.622 | 2712 |
| 1737581220 | 4.752 | -0.05 | -1.00 | 4.8 | 4.8 | 4.62 | 20841 |
| 1737494820 | 4.8 | -0.22 | -4.38 | 4.738 | 4.862 | 4.682 | 632 |
| 1737408420 | 5.0199999 | 0.09 | 1.83 | 4.894 | 5.0199999 | 4.894 | 522 |
| 1737149220 | 4.93 | 0.09 | 1.94 | 4.838 | 4.93 | 4.6479999 | 4530 |
| 1737062820 | 4.836 | 0.04 | 0.79 | 4.712 | 4.836 | 4.622 | 11017 |
| 1736976420 | 4.798 | -0.13 | -2.64 | 4.838 | 4.888 | 4.796 | 3777 |
| 1736890020 | 4.928 | -0.03 | -0.65 | 5.065 | 5.065 | 4.696 | 2909 |
| 1736803620 | 4.96 | -0.06 | -1.10 | 4.878 | 4.96 | 4.622 | 4171 |
| 1736544420 | 5.0149999 | -0.01 | -0.10 | 4.994 | 5.0149999 | 4.572 | 8171 |
| 1736458020 | 5.0199999 | 0.03 | 0.56 | 4.988 | 5.0599999 | 4.75 | 6964 |
| 1736371620 | 4.992 | -0.21 | -4.09 | 5.1399999 | 5.3 | 4.736 | 25927 |
| 1736285220 | 5.205 | -0.14 | -2.53 | 5.18 | 5.46 | 5.18 | 81234 |
| 1736198820 | 5.34 | -0.26 | -4.64 | 5.44 | 5.595 | 5.305 | 12700 |
| 1735939620 | 5.6 | -0.24 | -4.11 | 5.93 | 6.1 | 5.2 | 49091 |
| 1735853220 | 5.84 | 1.46 | 33.39 | 4.8819999 | 5.9 | 4.832 | 353239 |
| 1735594020 | 4.378 | -0.34 | -7.25 | 4.618 | 4.646 | 4.378 | 5008 |
| 1735334820 | 4.72 | -0.03 | -0.59 | 4.662 | 4.768 | 4.63 | 4979 |
| 1734989220 | 4.748 | -0.14 | -2.86 | 4.71 | 4.76 | 4.6639999 | 2737 |
| 1734730020 | 4.888 | 0.13 | 2.65 | 4.5199999 | 4.888 | 4.5199999 | 1781 |
| 1734643620 | 4.7619999 | -0.13 | -2.66 | 4.87 | 4.95 | 4.7 | 7923 |
| 1734557220 | 4.892 | 0.24 | 5.25 | 4.5999999 | 5.065 | 4.5999999 | 6751 |
| 1734470820 | 4.6479999 | 0.18 | 4.03 | 4.388 | 4.68 | 4.388 | 7264 |
| 1734384420 | 4.468 | -0.3 | -6.29 | 4.6319999 | 4.638 | 4.242 | 13833 |
| 1734125220 | 4.768 | 0.38 | 8.66 | 4.206 | 4.768 | 4.2 | 11383 |
| 1734038820 | 4.388 | -0.36 | -7.62 | 4.606 | 4.6479999 | 4.242 | 18519 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
