Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trulieve Cannabis Corp
(CSE:
TRUL
)
15.85
UNCHANGED
Streaming Delayed Price
Updated: 4:04 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
15.97
16.42
15.68
15.85
90,561
+0.00(+0.00%)
May 21, 2024
16.37
16.39
15.37
15.85
177,942
-0.88(-5.26%)
May 17, 2024
16.73
0
-0.27(-1.59%)
May 16, 2024
16.24
18.39
16.24
17.00
653,646
+1.10(+6.92%)
May 15, 2024
16.31
16.67
15.90
15.90
188,635
-0.20(-1.24%)
May 14, 2024
16.31
16.71
15.78
16.10
217,150
-0.25(-1.53%)
May 13, 2024
15.79
16.63
15.55
16.35
273,701
+0.59(+3.74%)
May 10, 2024
15.57
16.07
15.10
15.76
136,040
+0.08(+0.51%)
May 09, 2024
15.05
16.02
15.05
15.68
271,536
+0.81(+5.45%)
May 08, 2024
14.61
15.09
14.31
14.87
130,031
+0.31(+2.13%)
May 07, 2024
15.71
15.92
14.41
14.56
279,357
-0.69(-4.52%)
May 06, 2024
17.19
17.20
15.17
15.25
260,461
-1.74(-10.24%)
May 03, 2024
17.00
17.20
16.32
16.99
210,264
+0.29(+1.74%)
May 02, 2024
16.25
17.38
16.25
16.70
272,489
-1.63(-8.89%)
May 01, 2024
19.00
19.15
16.36
18.33
810,044
-0.48(-2.55%)
Apr 30, 2024
14.36
20.00
14.34
18.81
1,189,359
+4.28(+29.46%)
Apr 29, 2024
14.22
14.94
13.70
14.53
292,732
+0.16(+1.11%)
Apr 26, 2024
13.51
14.50
13.51
14.37
156,195
+0.57(+4.13%)
Apr 25, 2024
14.45
14.61
13.72
13.80
128,059
-1.05(-7.07%)
Apr 24, 2024
14.46
15.05
14.05
14.85
127,463
+0.32(+2.20%)
Apr 23, 2024
14.84
15.20
14.53
14.53
69,712
-0.17(-1.16%)
Apr 22, 2024
14.70
14.95
13.86
14.70
144,488
-0.18(-1.21%)
Apr 19, 2024
15.66
15.68
14.75
14.88
141,263
-0.84(-5.34%)
Apr 18, 2024
16.10
16.21
15.62
15.72
65,305
-0.53(-3.26%)
Apr 17, 2024
14.68
16.27
14.66
16.25
256,966
+1.28(+8.55%)
Apr 16, 2024
15.08
15.13
14.35
14.97
181,997
-0.18(-1.19%)
Apr 15, 2024
15.22
15.50
14.65
15.15
203,442
-0.54(-3.44%)
Apr 12, 2024
16.47
16.60
14.63
15.69
287,297
-0.84(-5.08%)
Apr 11, 2024
16.53
16.90
15.84
16.53
225,877
+0.03(+0.18%)
Apr 10, 2024
16.73
17.30
16.40
16.50
94,060
-0.64(-3.73%)
Apr 09, 2024
16.85
17.35
16.12
17.14
177,922
+0.30(+1.78%)
Apr 08, 2024
16.75
17.41
16.55
16.84
172,030
-0.02(-0.12%)
Apr 05, 2024
16.31
17.14
16.17
16.86
227,522
+0.98(+6.17%)
Apr 04, 2024
17.57
18.56
15.52
15.88
453,660
-1.78(-10.08%)
Apr 03, 2024
16.94
17.75
16.18
17.66
285,903
+0.62(+3.64%)
Apr 02, 2024
17.60
17.92
16.50
17.04
399,629
+0.00(+0.00%)
Apr 01, 2024
16.50
17.75
16.30
17.04
263,586
+0.26(+1.55%)
Mar 28, 2024
16.78
0
+0.37(+2.25%)
Mar 27, 2024
15.45
16.75
15.20
16.41
257,570
+0.78(+4.99%)
Mar 26, 2024
15.00
16.00
15.00
15.63
218,875
+0.61(+4.06%)
Mar 25, 2024
16.50
16.53
14.99
15.02
228,344
-1.00(-6.24%)
Mar 22, 2024
16.24
16.85
15.95
16.02
194,582
-0.27(-1.66%)
Mar 21, 2024
15.24
16.69
14.91
16.29
245,836
+1.20(+7.95%)
Mar 20, 2024
15.90
15.90
14.97
15.09
201,769
-0.99(-6.16%)
Mar 19, 2024
16.34
16.45
15.40
16.08
325,198
-0.09(-0.56%)
Mar 18, 2024
15.42
16.17
15.26
16.17
287,884
+1.01(+6.66%)
Mar 15, 2024
13.50
15.23
13.50
15.16
592,307
+2.01(+15.29%)
Mar 14, 2024
12.84
13.36
12.84
13.15
114,215
+0.16(+1.23%)
Mar 13, 2024
12.32
13.12
12.32
12.99
158,049
+0.41(+3.26%)
Mar 12, 2024
12.88
12.89
12.27
12.58
145,238
-0.30(-2.33%)
Mar 11, 2024
13.39
13.39
12.46
12.88
165,955
-0.11(-0.85%)
Mar 08, 2024
12.75
13.53
12.75
12.99
178,479
+0.31(+2.44%)
Mar 07, 2024
12.93
13.13
12.13
12.68
311,470
-0.89(-6.56%)
Mar 06, 2024
13.66
14.19
12.77
13.57
285,778
-0.37(-2.65%)
Mar 05, 2024
13.35
14.44
13.24
13.94
234,977
+0.17(+1.23%)
Mar 04, 2024
14.17
14.51
13.73
13.77
169,234
+0.17(+1.25%)
Mar 01, 2024
12.91
14.25
12.70
13.60
310,470
+0.53(+4.06%)
Feb 29, 2024
13.74
14.39
13.07
13.07
334,179
-0.23(-1.73%)
Feb 28, 2024
13.20
13.81
13.07
13.30
153,037
+0.14(+1.06%)
Feb 27, 2024
13.26
13.80
13.12
13.16
108,413
-0.34(-2.52%)
Feb 26, 2024
14.20
14.20
12.90
13.50
362,709
+0.37(+2.82%)
Feb 23, 2024
12.69
14.11
12.62
13.13
270,298
+0.58(+4.62%)
Feb 22, 2024
12.20
12.67
11.87
12.55
260,364
+0.55(+4.58%)
Feb 21, 2024
11.44
12.14
11.44
12.00
218,030
+0.27(+2.30%)
Feb 20, 2024
11.48
11.90
11.20
11.73
149,265
+0.53(+4.73%)
Feb 16, 2024
11.20
0
-0.36(-3.11%)
Feb 15, 2024
11.45
12.21
11.31
11.56
776,373
+0.22(+1.94%)
Feb 14, 2024
11.75
11.87
10.89
11.34
837,907
-0.25(-2.16%)
Feb 13, 2024
11.25
11.80
10.93
11.59
700,705
-1.47(-11.26%)
Feb 12, 2024
13.24
13.32
11.52
13.06
816,633
-0.40(-2.97%)
Feb 09, 2024
14.24
14.24
13.11
13.46
251,821
+0.22(+1.66%)
Feb 08, 2024
14.78
14.80
13.10
13.24
650,663
-1.54(-10.42%)
Feb 07, 2024
15.51
15.65
14.70
14.78
273,779
-0.92(-5.86%)
Feb 06, 2024
14.50
15.94
14.44
15.70
520,612
+1.14(+7.83%)
Feb 05, 2024
14.37
15.26
14.21
14.56
255,291
-0.13(-0.88%)
Feb 02, 2024
13.90
15.95
13.46
14.69
761,925
+1.65(+12.65%)
Feb 01, 2024
12.58
14.22
12.51
13.04
442,814
+0.25(+1.95%)
Jan 31, 2024
13.15
13.30
12.36
12.79
306,140
-0.37(-2.81%)
Jan 30, 2024
12.45
13.22
12.25
13.16
282,065
+0.86(+6.99%)
Jan 29, 2024
11.88
12.34
11.38
12.30
278,880
+0.42(+3.54%)
Jan 26, 2024
11.21
12.10
11.21
11.88
290,939
+0.41(+3.57%)
Jan 25, 2024
11.01
11.53
10.74
11.47
308,663
+1.39(+13.79%)
Jan 24, 2024
9.880
11.25
9.820
10.08
540,241
+0.20(+2.02%)
Jan 23, 2024
9.700
10.08
9.700
9.880
228,781
+0.30(+3.13%)
Jan 22, 2024
9.160
10.09
8.980
9.580
517,948
+0.49(+5.39%)
Jan 19, 2024
8.620
9.210
8.350
9.090
190,591
+0.61(+7.19%)
Jan 18, 2024
9.180
9.300
8.480
8.480
194,415
-0.47(-5.25%)
Jan 17, 2024
9.080
9.470
8.900
8.950
206,873
-0.08(-0.89%)
Jan 16, 2024
9.150
9.370
8.760
9.030
488,670
-0.19(-2.06%)
Jan 15, 2024
8.490
9.260
8.490
9.220
151,419
+1.07(+13.13%)
Jan 12, 2024
7.460
8.200
7.460
8.150
371,456
+0.62(+8.23%)
Jan 11, 2024
7.270
7.730
7.270
7.530
240,285
+0.18(+2.45%)
Jan 10, 2024
7.870
7.870
7.330
7.350
209,112
-0.52(-6.61%)
Jan 09, 2024
8.000
8.130
7.730
7.870
79,911
-0.19(-2.36%)
Jan 08, 2024
7.950
8.180
7.800
8.060
166,768
+0.14(+1.77%)
Jan 05, 2024
7.200
8.060
7.000
7.920
269,673
+0.69(+9.54%)
Jan 04, 2024
7.140
7.480
7.080
7.230
228,456
+0.14(+1.97%)
Jan 03, 2024
6.940
7.400
6.740
7.090
309,905
+0.22(+3.20%)
Jan 02, 2024
6.850
7.080
6.710
6.870
103,974
+0.02(+0.29%)
Dec 29, 2023
6.850
0
-0.07(-1.01%)
Dec 28, 2023
6.960
7.230
6.870
6.920
120,022
-0.01(-0.14%)
Dec 27, 2023
6.890
7.250
6.740
6.930
219,800
+0.23(+3.43%)
Dec 22, 2023
6.700
0
+0.32(+5.02%)
Dec 21, 2023
6.640
6.640
6.310
6.380
171,479
-0.21(-3.19%)
Dec 20, 2023
6.660
6.750
6.530
6.590
181,914
-0.21(-3.09%)
Dec 19, 2023
6.790
6.950
6.750
6.800
76,817
-0.06(-0.87%)
Dec 18, 2023
7.190
7.200
6.830
6.860
107,223
-0.31(-4.32%)
Dec 15, 2023
7.200
7.200
6.780
7.170
94,451
+0.21(+3.02%)
Dec 14, 2023
7.010
7.070
6.770
6.960
129,930
-0.14(-1.97%)
Dec 13, 2023
6.690
7.110
6.400
7.100
198,250
+0.59(+9.06%)
Dec 12, 2023
7.510
7.680
6.510
6.510
346,675
-1.29(-16.54%)
Dec 11, 2023
8.190
8.320
7.590
7.800
331,192
-0.24(-2.99%)
Dec 08, 2023
8.100
8.240
7.950
8.040
202,172
-0.11(-1.35%)
Dec 07, 2023
8.060
8.160
7.945
8.150
211,282
+0.11(+1.37%)
Dec 06, 2023
7.880
8.190
7.760
8.040
307,939
+0.17(+2.16%)
Dec 05, 2023
7.950
8.070
7.770
7.870
183,191
-0.23(-2.84%)
Dec 04, 2023
7.460
8.500
7.430
8.100
350,467
+0.62(+8.29%)
Dec 01, 2023
7.520
7.820
7.300
7.480
122,480
-0.04(-0.53%)
Nov 30, 2023
7.270
7.560
7.240
7.520
74,591
+0.19(+2.59%)
Nov 29, 2023
7.400
7.560
7.320
7.330
128,866
-0.06(-0.81%)
Nov 28, 2023
7.430
7.530
7.250
7.390
113,977
-0.07(-0.94%)
Nov 27, 2023
7.420
7.610
7.340
7.460
92,924
+0.02(+0.27%)
Nov 24, 2023
7.730
7.830
7.360
7.440
71,535
-0.36(-4.62%)
Nov 23, 2023
7.850
7.850
7.800
7.800
4,156
-0.06(-0.76%)
Nov 22, 2023
7.900
8.010
7.640
7.860
114,119
-0.04(-0.51%)
Nov 21, 2023
7.410
7.900
7.340
7.900
127,016
+0.42(+5.61%)
Nov 20, 2023
7.690
7.720
7.460
7.480
156,730
-0.08(-1.06%)
Nov 17, 2023
7.210
7.730
7.210
7.560
217,635
+0.26(+3.56%)
Nov 16, 2023
7.680
7.680
7.200
7.300
100,115
-0.48(-6.17%)
Nov 15, 2023
7.690
7.800
7.370
7.780
131,063
+0.20(+2.64%)
Nov 14, 2023
7.890
8.080
7.540
7.580
194,843
-0.22(-2.82%)
Nov 13, 2023
7.400
7.970
7.160
7.800
149,601
+0.36(+4.84%)
Nov 10, 2023
6.940
7.450
6.920
7.440
120,608
+0.56(+8.14%)
Nov 09, 2023
7.000
7.150
6.760
6.880
194,526
+0.13(+1.93%)
Nov 08, 2023
6.690
7.000
6.500
6.750
150,191
+0.22(+3.37%)
Nov 07, 2023
6.490
6.700
6.360
6.530
52,204
+0.13(+2.03%)
Nov 06, 2023
6.510
6.720
6.350
6.400
67,947
-0.10(-1.54%)
Nov 03, 2023
6.600
6.750
6.320
6.500
67,653
+0.05(+0.78%)
Nov 02, 2023
6.120
6.660
6.100
6.450
261,340
+0.34(+5.56%)
Nov 01, 2023
6.200
6.320
6.000
6.110
103,069
+0.07(+1.16%)
Oct 31, 2023
5.500
6.240
5.500
6.040
177,449
+0.37(+6.53%)
Oct 30, 2023
5.370
5.670
5.320
5.670
174,663
+0.27(+5.00%)
Oct 27, 2023
5.320
5.600
5.250
5.400
242,135
-0.20(-3.57%)
Oct 26, 2023
5.880
5.880
5.220
5.600
298,579
-0.30(-5.08%)
Oct 25, 2023
6.310
6.310
5.740
5.900
183,213
-0.33(-5.30%)
Oct 24, 2023
6.540
6.640
6.130
6.230
154,434
-0.21(-3.26%)
Oct 23, 2023
6.650
6.780
6.440
6.440
98,868
-0.12(-1.83%)
Oct 20, 2023
6.730
6.880
6.500
6.560
84,237
-0.39(-5.61%)
Oct 19, 2023
6.870
6.980
6.710
6.950
88,235
+0.05(+0.72%)
Oct 18, 2023
7.010
7.450
6.670
6.900
206,989
-0.40(-5.48%)
Oct 17, 2023
6.790
7.500
6.720
7.300
158,681
+0.47(+6.88%)
Oct 16, 2023
6.750
7.040
6.670
6.830
66,101
-0.04(-0.58%)
Oct 13, 2023
6.850
7.310
6.710
6.870
226,369
+0.02(+0.29%)
Oct 12, 2023
7.020
7.270
6.740
6.850
74,706
+0.03(+0.44%)
Oct 11, 2023
6.900
7.100
6.660
6.820
104,772
-0.02(-0.29%)
Oct 10, 2023
7.100
7.150
6.840
6.840
101,732
-0.19(-2.70%)
Oct 06, 2023
7.030
0
+0.13(+1.88%)
Oct 05, 2023
7.450
7.450
6.830
6.900
282,476
-0.50(-6.76%)
Oct 04, 2023
7.940
8.100
7.300
7.400
239,981
-0.56(-7.04%)
Oct 03, 2023
8.310
8.350
7.950
7.960
198,503
-0.47(-5.58%)
Oct 02, 2023
8.450
8.540
8.240
8.430
182,620
+0.18(+2.18%)
Sep 29, 2023
8.300
8.600
8.190
8.250
207,900
-0.12(-1.43%)
Sep 28, 2023
8.630
8.960
8.130
8.370
236,855
-0.21(-2.45%)
Sep 27, 2023
9.200
9.850
8.580
8.580
853,352
-0.57(-6.23%)
Sep 26, 2023
8.470
9.200
8.420
9.150
342,949
+0.72(+8.54%)
Sep 25, 2023
8.410
8.690
8.430
8.430
266,084
+0.09(+1.08%)
Sep 22, 2023
8.160
8.530
8.160
8.340
127,924
+0.14(+1.71%)
Sep 21, 2023
8.600
8.740
8.150
8.200
248,781
-0.67(-7.55%)
Sep 20, 2023
8.500
9.150
8.500
8.870
203,240
+0.21(+2.42%)
Sep 19, 2023
9.460
9.500
8.470
8.660
321,984
-0.88(-9.22%)
Sep 18, 2023
9.700
10.03
9.300
9.540
397,379
-0.58(-5.73%)
Sep 15, 2023
10.23
10.59
9.980
10.12
435,472
+0.54(+5.64%)
Sep 14, 2023
9.180
9.700
9.010
9.580
327,115
+0.72(+8.13%)
Sep 13, 2023
8.870
9.600
8.650
8.860
301,108
-0.23(-2.53%)
Sep 12, 2023
9.500
9.590
8.710
9.090
361,593
-0.69(-7.06%)
Sep 11, 2023
8.860
9.820
8.710
9.780
448,539
+1.07(+12.28%)
Sep 08, 2023
8.210
9.660
8.210
8.710
618,766
+0.26(+3.08%)
Sep 07, 2023
8.450
8.820
7.730
8.450
590,326
+0.04(+0.48%)
Sep 06, 2023
9.200
9.440
8.410
8.410
532,156
-0.47(-5.29%)
Sep 05, 2023
7.900
9.070
7.800
8.880
743,798
+0.94(+11.84%)
Sep 01, 2023
7.940
0
+1.04(+15.07%)
Aug 31, 2023
6.300
7.960
6.160
6.900
998,253
+0.99(+16.75%)
Aug 30, 2023
4.770
5.990
4.700
5.910
765,804
+1.14(+23.90%)
Aug 29, 2023
4.710
4.920
4.700
4.770
76,606
+0.05(+1.06%)
Aug 28, 2023
4.720
4.810
4.660
4.720
110,754
-0.06(-1.26%)
Aug 25, 2023
4.870
4.900
4.780
4.780
33,331
+0.00(+0.00%)
Aug 24, 2023
5.060
5.080
4.780
4.780
98,049
-0.27(-5.35%)
Aug 23, 2023
5.020
5.100
5.000
5.050
86,459
-0.03(-0.59%)
Aug 22, 2023
5.180
5.180
5.030
5.080
56,426
-0.02(-0.39%)
Aug 21, 2023
5.190
5.220
5.040
5.100
154,281
-0.18(-3.41%)
Aug 18, 2023
5.030
5.330
5.030
5.280
57,575
+0.17(+3.33%)
Aug 17, 2023
5.110
5.170
5.080
5.110
105,308
-0.03(-0.58%)
Aug 16, 2023
5.120
5.230
5.110
5.140
48,503
+0.01(+0.19%)
Aug 15, 2023
5.260
5.320
5.130
5.130
113,845
-0.17(-3.21%)
Aug 14, 2023
5.350
5.450
5.300
5.300
56,624
-0.17(-3.11%)
Aug 11, 2023
5.510
5.600
5.350
5.470
105,103
-0.18(-3.19%)
Aug 10, 2023
5.560
5.750
5.500
5.650
297,335
-0.05(-0.88%)
Aug 09, 2023
5.480
5.830
5.340
5.700
365,897
+0.11(+1.97%)
Aug 08, 2023
5.400
5.710
5.400
5.590
270,454
+0.17(+3.14%)
Aug 04, 2023
5.420
0
+0.00(+0.00%)
Aug 03, 2023
5.370
5.550
5.370
5.420
128,136
-0.06(-1.09%)
Aug 02, 2023
5.530
5.610
5.420
5.480
58,814
-0.05(-0.90%)
Aug 01, 2023
5.570
5.630
5.470
5.530
93,844
-0.09(-1.60%)
Jul 31, 2023
5.360
5.620
5.300
5.620
201,784
+0.29(+5.44%)
Jul 28, 2023
5.220
5.490
5.170
5.330
267,724
+0.11(+2.11%)
Jul 27, 2023
5.240
5.350
5.210
5.220
160,333
-0.04(-0.76%)
Jul 26, 2023
5.300
5.410
5.190
5.260
173,369
+0.02(+0.38%)
Jul 25, 2023
5.300
5.380
5.240
5.240
118,122
-0.06(-1.13%)
Jul 24, 2023
5.320
5.560
5.270
5.300
180,481
-0.14(-2.57%)
Jul 21, 2023
5.650
5.660
5.400
5.440
282,207
-0.25(-4.39%)
Jul 20, 2023
5.650
5.760
5.360
5.690
256,866
-0.00(-0.09%)
Jul 19, 2023
5.710
5.830
5.560
5.695
135,135
+0.02(+0.26%)
Jul 18, 2023
5.770
5.910
5.620
5.680
133,719
-0.09(-1.56%)
Jul 17, 2023
6.030
6.320
5.750
5.770
138,472
-0.45(-7.23%)
Jul 14, 2023
6.380
6.400
6.100
6.220
182,520
-0.08(-1.27%)
Jul 13, 2023
6.140
6.480
5.930
6.300
218,917
+0.15(+2.44%)
Jul 12, 2023
6.570
6.600
5.830
6.150
426,083
-0.35(-5.38%)
Jul 11, 2023
6.360
6.500
6.190
6.500
109,052
+0.10(+1.56%)
Jul 10, 2023
6.450
6.820
6.370
6.400
360,436
-0.04(-0.62%)
Jul 07, 2023
6.040
6.600
5.740
6.440
352,600
+0.38(+6.27%)
Jul 06, 2023
5.830
6.190
5.580
6.060
246,947
+0.21(+3.59%)
Jul 05, 2023
5.390
5.880
5.360
5.850
157,751
+0.43(+7.93%)
Jul 04, 2023
5.360
5.500
5.360
5.420
45,025
+0.22(+4.23%)
Jun 30, 2023
5.200
0
+0.00(+0.00%)
Jun 29, 2023
5.160
5.250
5.150
5.200
108,657
+0.00(+0.00%)
Jun 28, 2023
5.200
5.240
5.150
5.200
76,691
-0.01(-0.19%)
Jun 27, 2023
5.200
5.270
5.190
5.210
244,713
+0.00(+0.00%)
Jun 26, 2023
5.300
5.320
5.200
5.210
45,863
+0.01(+0.19%)
Jun 23, 2023
5.380
5.420
5.200
5.200
141,806
-0.16(-2.99%)
Jun 22, 2023
5.300
5.430
5.270
5.360
87,123
-0.02(-0.37%)
Jun 21, 2023
5.270
5.520
5.230
5.380
201,014
+0.11(+2.09%)
Jun 20, 2023
5.320
5.400
5.230
5.270
126,099
-0.04(-0.75%)
Jun 19, 2023
5.250
5.350
5.250
5.310
5,473
+0.03(+0.57%)
Jun 16, 2023
5.350
5.570
5.260
5.280
216,956
-0.05(-0.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.