Trulieve Cannabis Corp (T0A)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.645 | 6.86535391166 | 9.395 | 10.039999 | 9.3 | 1052 | 9.80907355 | DE |
| 4 | 0.8400001 | 9.13043596881 | 9.1999999 | 10.05 | 8.26 | 1267 | 9.0425223 | DE |
| 12 | -1.02 | -9.22242314647 | 11.06 | 12 | 7.8 | 1684 | 9.4783402 | DE |
| 26 | 3.385 | 50.864012021 | 6.655 | 13.63 | 6.64 | 3494 | 9.97775668 | DE |
| 52 | 6.05 | 151.629072682 | 3.99 | 13.63 | 3.55 | 3270 | 8.25525151 | DE |
| 156 | 6.05 | 151.629072682 | 3.99 | 13.63 | 3.55 | 3270 | 8.25525151 | DE |
| 260 | 6.05 | 151.629072682 | 3.99 | 13.63 | 3.55 | 3270 | 8.25525151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 9.99 | 0.39 | 4.01 | 9.7449999 | 10.039999 | 9.7449999 | 3205 |
| 1721679960 | 9.605 | 0.19 | 1.96 | 9.3 | 9.605 | 9.3 | 743 |
| 1721420760 | 9.42 | -0.06 | -0.63 | 9.425 | 9.425 | 9.42 | 404 |
| 1721334360 | 9.48 | -0.04 | -0.42 | 9.48 | 9.48 | 9.48 | 200 |
| 1721248020 | 9.52 | 0.31 | 3.37 | 9.395 | 9.52 | 9.345 | 710 |
| 1721161560 | 9.21 | 0.14 | 1.54 | 9.045 | 9.21 | 9.0399999 | 15 |
| 1721075160 | 9.07 | -0.21 | -2.26 | 9.06 | 9.33 | 9.06 | 1608 |
| 1720815960 | 9.2799999 | 0.51 | 5.82 | 9.205 | 9.2799999 | 9.205 | 1000 |
| 1720729560 | 8.77 | 0.15 | 1.74 | 8.505 | 8.77 | 8.26 | 519 |
| 1720643220 | 8.6199999 | 0.18 | 2.13 | 8.265 | 8.6199999 | 8.265 | 55 |
| 1720556760 | 8.44 | -0.23 | -2.60 | 8.435 | 8.44 | 8.435 | 818 |
| 1720470360 | 8.6649999 | -0.12 | -1.31 | 8.4149999 | 8.6649999 | 8.4149999 | 24 |
| 1720211220 | 8.7799999 | 0.31 | 3.72 | 8.7799999 | 8.7799999 | 8.7799999 | 5 |
| 1720124820 | 8.465 | -0.2 | -2.25 | 8.72 | 8.72 | 8.465 | 178 |
| 1720038420 | 8.66 | 0.23 | 2.73 | 8.615 | 8.66 | 8.615 | 1198 |
| 1719952020 | 8.43 | -0.28 | -3.16 | 8.615 | 8.615 | 8.41 | 3977 |
| 1719865620 | 8.705 | -0.15 | -1.64 | 8.785 | 8.785 | 8.705 | 1384 |
| 1719606420 | 8.85 | -0.87 | -8.90 | 9.955 | 10.05 | 8.85 | 5804 |
| 1719520020 | 9.715 | 0.46 | 4.91 | 9.585 | 9.75 | 9.585 | 383 |
| 1719433620 | 9.26 | 0.33 | 3.70 | 9.1999999 | 9.26 | 9.1 | 3100 |
| 1719347160 | 8.93 | 0.21 | 2.35 | 9.0749999 | 9.0749999 | 8.93 | 1000 |
| 1719260820 | 8.725 | 0.25 | 2.95 | 8.5299999 | 8.875 | 8.52 | 1350 |
| 1719001620 | 8.475 | 0.47 | 5.87 | 8.43 | 8.55 | 8.43 | 2812 |
| 1718915160 | 8.005 | 0.01 | 0.06 | 8.005 | 8.005 | 8.005 | 90 |
| 1718828820 | 8 | -0.18 | -2.20 | 8 | 8 | 8 | 947 |
| 1718742360 | 8.18 | 0.22 | 2.76 | 8.18 | 8.18 | 8.18 | 160 |
| 1718656020 | 7.96 | -0.3 | -3.57 | 7.825 | 8.06 | 7.815 | 2514 |
| 1718396820 | 8.255 | -0.46 | -5.28 | 8.24 | 8.255 | 8.24 | 250 |
| 1718310420 | 8.715 | -0.14 | -1.53 | 8.715 | 8.715 | 8.715 | 170 |
| 1718224020 | 8.85 | 0.23 | 2.73 | 8.8 | 8.85 | 8.8 | 43 |
| 1718137620 | 8.615 | -0.39 | -4.28 | 8.765 | 8.765 | 8.545 | 1581 |
| 1718051220 | 9 | 0.42 | 4.90 | 8.63 | 9.05 | 8.63 | 3585 |
| 1717792020 | 8.58 | 0.72 | 9.16 | 7.805 | 8.585 | 7.8 | 2951 |
| 1717705620 | 7.86 | -0.32 | -3.85 | 8.185 | 8.185 | 7.86 | 1530 |
| 1717619220 | 8.175 | -0.4 | -4.66 | 8.475 | 8.475 | 8.175 | 3600 |
| 1717532820 | 8.5749999 | -0.06 | -0.64 | 8.5299999 | 8.615 | 8.285 | 1734 |
| 1717446420 | 8.63 | -0.51 | -5.58 | 9.125 | 9.125 | 8.63 | 2502 |
| 1717187220 | 9.14 | 0.13 | 1.44 | 9.15 | 9.1649999 | 8.885 | 1844 |
| 1717100820 | 9.01 | -0.12 | -1.31 | 8.96 | 9.0399999 | 8.96 | 2752 |
| 1717014420 | 9.13 | -0.29 | -3.03 | 9.3699999 | 9.3699999 | 8.74 | 1389 |
| 1716928020 | 9.4149999 | 0.08 | 0.86 | 9.225 | 9.48 | 9.225 | 1940 |
| 1716841560 | 9.335 | -0.44 | -4.45 | 9.555 | 9.555 | 9.335 | 1348 |
| 1716582420 | 9.77 | 0.18 | 1.88 | 9.845 | 9.945 | 9.77 | 2459 |
| 1716496020 | 9.59 | -1.06 | -9.95 | 10.82 | 10.82 | 9.59 | 5608 |
| 1716409620 | 10.65 | 0.09 | 0.85 | 10.86 | 10.86 | 10.65 | 273 |
| 1716323160 | 10.56 | -0.38 | -3.47 | 10.8 | 10.8 | 10.56 | 113 |
| 1716236760 | 10.94 | -0.53 | -4.62 | 11.15 | 11.15 | 10.94 | 1800 |
| 1715977620 | 11.47 | -0.33 | -2.80 | 11.32 | 11.66 | 11.32 | 505 |
| 1715891220 | 11.8 | 0.7 | 6.31 | 11.11 | 12 | 11.11 | 3705 |
| 1715804820 | 11.1 | 0.04 | 0.36 | 11.06 | 11.1 | 10.79 | 611 |
| 1715718360 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1715631960 | 11.06 | 0.43 | 4.05 | 10.61 | 11.06 | 10.61 | 250 |
| 1715372820 | 10.63 | -0.11 | -1.02 | 10.42 | 10.63 | 10.42 | 1585 |
| 1715286420 | 10.74 | 0.52 | 5.09 | 9.93 | 10.74 | 9.93 | 2207 |
| 1715200020 | 10.22 | 0.22 | 2.20 | 10 | 10.22 | 10 | 2799 |
| 1715113620 | 10 | -0.95 | -8.68 | 10.5 | 10.64 | 10 | 6069 |
| 1715027220 | 10.95 | -0.41 | -3.61 | 11.7 | 11.7 | 10.95 | 2510 |
| 1714768020 | 11.36 | -0.19 | -1.65 | 11.22 | 11.36 | 11.22 | 900 |
| 1714681560 | 11.55 | -1.78 | -13.35 | 11.06 | 11.82 | 10.76 | 4874 |
| 1714508820 | 13.33 | 3.53 | 36.02 | 9.895 | 13.63 | 9.83 | 16632 |
| 1714422420 | 9.8 | -0.12 | -1.16 | 9.6549999 | 9.8 | 9.535 | 311 |
| 1714163220 | 9.9149999 | 0.41 | 4.37 | 9.2899999 | 9.9149999 | 9.205 | 14166 |
| 1714076820 | 9.5 | -0.72 | -7.05 | 9.955 | 9.975 | 9.5 | 511 |
| 1713990420 | 10.22 | 0.32 | 3.18 | 10.08 | 10.24 | 9.735 | 6724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
