Trulieve Cannabis Corporation (QX) (TCNNF)
USOTC
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 | -0.47 | -4.46768060837 | 10.52 | 11.23 | 9.9 | 342367 | 10.51440861 | CS |
| 4 | -0.53 | -5.00945179584 | 10.58 | 11.23 | 9.01 | 328635 | 9.88704047 | CS |
| 12 | -2.326 | -18.7944408533 | 12.376 | 13.5 | 8.26 | 429386 | 10.39767679 | CS |
| 26 | 1.55 | 18.2352941176 | 8.5 | 14.5 | 8.03 | 535025 | 10.72585736 | CS |
| 52 | 6.08 | 153.14861461 | 3.97 | 14.5 | 3.42 | 477092 | 8.44176539 | CS |
| 156 | -22.45 | -69.0769230769 | 32.5 | 34.75 | 3.42 | 402629 | 12.73364558 | CS |
| 260 | -0.13 | -1.27701375246 | 10.18 | 53.73 | 3.42 | 378396 | 17.1456612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 10.05 | 0.12 | 1.21 | 9.9 | 10.3 | 9.9 | 159719 |
| 1721942400 | 9.93 | -0.48 | -4.65 | 10.21 | 10.45 | 9.9 | 332003 |
| 1721856480 | 10.4145 | -0.56 | -5.06 | 11.17 | 11.17 | 10.32 | 263617 |
| 1721770140 | 10.97 | 0.22 | 2.05 | 10.53 | 11.23 | 10.525 | 463316 |
| 1721683740 | 10.75 | 0.39 | 3.78 | 10.37 | 10.75 | 10.11 | 243495 |
| 1721424180 | 10.3587 | -0.12 | -1.15 | 10.52 | 10.52 | 10.13 | 369378 |
| 1721337960 | 10.4794 | 0.04 | 0.38 | 10.45 | 10.61 | 10.14 | 446423 |
| 1721251320 | 10.44 | 0.23 | 2.23 | 10.0665 | 10.5 | 10.06 | 227994 |
| 1721164920 | 10.211874 | 0.21 | 2.12 | 9.63 | 10.48 | 9.63 | 364271 |
| 1721078940 | 10 | 0 | 0.00 | 10 | 10.28 | 9.59 | 259165 |
| 1720819200 | 10 | 0.1 | 1.01 | 9.907 | 10.261513 | 9.6741 | 322120 |
| 1720733280 | 9.9 | 0.71 | 7.73 | 9.11 | 9.95 | 9.11 | 383459 |
| 1720646880 | 9.19 | 0.05 | 0.55 | 9.145 | 9.4 | 9.1 | 149113 |
| 1720560540 | 9.14 | -0.12 | -1.30 | 9.27 | 9.32 | 9.02 | 232063 |
| 1720473600 | 9.26 | 0.01 | 0.11 | 9.26 | 9.4 | 9.15 | 185968 |
| 1720214640 | 9.25 | -0.05 | -0.54 | 9.3 | 9.5 | 9.1 | 401742 |
| 1720041000 | 9.3 | 0.17 | 1.86 | 9.18 | 9.48 | 9.13 | 193109 |
| 1719955740 | 9.13 | -0.16 | -1.67 | 9.33 | 9.4 | 9.0399999 | 268422 |
| 1719868980 | 9.285 | 0.04 | 0.38 | 9.35 | 9.74 | 9.22 | 362599 |
| 1719610020 | 9.25 | -1.26 | -11.99 | 10.58 | 10.8 | 9.01 | 735782 |
| 1719523200 | 10.51 | 0.61 | 6.16 | 10.08 | 10.61 | 9.71 | 861004 |
| 1719437040 | 9.9 | 0.05 | 0.51 | 9.9 | 10.15 | 9.59 | 347814 |
| 1719350880 | 9.85 | -0.07 | -0.71 | 9.92 | 9.92 | 9.56 | 165048 |
| 1719264540 | 9.92 | 0.63 | 6.78 | 9.35 | 9.92 | 9.25 | 400153 |
| 1719005220 | 9.2899999 | 0.2 | 2.20 | 9.1 | 9.3025 | 8.85 | 144234 |
| 1718918640 | 9.09 | 0.42 | 4.84 | 8.4 | 9.09 | 8.36 | 183307 |
| 1718746140 | 8.67 | -0.18 | -2.03 | 8.4 | 8.81 | 8.4 | 125444 |
| 1718659680 | 8.85 | 0.35 | 4.12 | 8.5 | 8.88 | 8.26 | 475417 |
| 1718400300 | 8.5 | -0.45 | -4.97 | 8.84 | 9.02 | 8.5 | 514581 |
| 1718314140 | 8.945 | -0.61 | -6.41 | 9.45 | 9.5399999 | 8.84 | 264229 |
| 1718227380 | 9.5579059 | -0.06 | -0.65 | 9.67 | 9.85 | 9.4925 | 145724 |
| 1718141340 | 9.6199999 | 0.05 | 0.52 | 9.6 | 9.65 | 9.15 | 179509 |
| 1718054880 | 9.57 | 0.42 | 4.59 | 9.13 | 9.755 | 9.08 | 522437 |
| 1717795800 | 9.15 | 0.5 | 5.78 | 8.7 | 9.22 | 8.55 | 532468 |
| 1717709400 | 8.65 | -0.35 | -3.84 | 8.95 | 9.01 | 8.6 | 491072 |
| 1717622460 | 8.9949999 | -0.21 | -2.24 | 9.3 | 9.3 | 8.94 | 264737 |
| 1717536360 | 9.2015 | 0.03 | 0.34 | 9.1 | 9.2899999 | 9.01 | 384237 |
| 1717450140 | 9.1699 | -0.61 | -6.24 | 10 | 10 | 9.02 | 613586 |
| 1717190940 | 9.78 | -0.01 | -0.10 | 9.86 | 10.02 | 9.7562339 | 144364 |
| 1717104540 | 9.7899999 | 0.19 | 1.98 | 9.38 | 9.89 | 9.38 | 288641 |
| 1717018020 | 9.6 | -0.45 | -4.48 | 10.01 | 10.07 | 9.51 | 358496 |
| 1716931740 | 10.05 | -0.4 | -3.83 | 10.45 | 10.48 | 9.94 | 331786 |
| 1716585840 | 10.45 | -0.04 | -0.39 | 10.76 | 10.9 | 10.4 | 2220538 |
| 1716499740 | 10.491234 | -1.01 | -8.77 | 11.62 | 11.62 | 10.44 | 619094 |
| 1716412800 | 11.5 | -0.24 | -2.04 | 11.79 | 11.98 | 11.48 | 202888 |
| 1716326940 | 11.74 | 0.04 | 0.34 | 12.19 | 12.19 | 11.27 | 318165 |
| 1716240180 | 11.7 | -0.55 | -4.49 | 12.25 | 12.6 | 11.45 | 494606 |
| 1715981340 | 12.25 | -0.23 | -1.84 | 12.88 | 12.88 | 12.25 | 371155 |
| 1715894940 | 12.48 | 0.56 | 4.70 | 12.21 | 13.5 | 11.92 | 934404 |
| 1715808000 | 11.92 | 0.05 | 0.42 | 12 | 12.25 | 11.65 | 2219534 |
| 1715722140 | 11.87 | -0.03 | -0.25 | 11.9 | 12.24 | 11.52 | 330370 |
| 1715635200 | 11.9 | 0.3 | 2.59 | 11.66 | 12.156923 | 11.3815 | 348944 |
| 1715376000 | 11.6 | 0.51 | 4.60 | 11.35 | 11.75 | 11.05 | 243934 |
| 1715289720 | 11.09 | 0.3 | 2.76 | 10.92 | 11.75 | 10.75 | 425436 |
| 1715203200 | 10.7925 | 0.19 | 1.82 | 10.99 | 10.99 | 10.42 | 250064 |
| 1715117340 | 10.6 | -0.71 | -6.28 | 11.4 | 11.69 | 10.51 | 559797 |
| 1715030940 | 11.31 | -1.09 | -8.79 | 12.42 | 12.62 | 11.28 | 436086 |
| 1714771740 | 12.4 | 0.14 | 1.17 | 12.376 | 12.56 | 11.92 | 517654 |
| 1714685340 | 12.256 | 0.36 | 2.99 | 11.85 | 12.7 | 11.85 | 486078 |
| 1714598400 | 11.9 | -2.47 | -17.19 | 14.425 | 14.44 | 11.9 | 1108829 |
| 1714512600 | 14.37 | 3.97 | 38.17 | 10.28 | 14.5 | 10.28 | 3240550 |
| 1714425720 | 10.4 | -0.17 | -1.61 | 10.16 | 10.94 | 10.03 | 1911544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
