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
(OP:
TCNNF
)
9.150
+0.500 (+5.78%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 29, 2019
12.59
13.00
12.47
12.92
202,300
+0.68(+5.51%)
Nov 27, 2019
12.04
12.40
12.00
12.24
232,800
+0.19(+1.62%)
Nov 26, 2019
11.63
12.19
11.55
12.05
214,840
+0.06(+0.50%)
Nov 25, 2019
12.28
12.30
11.71
11.99
241,561
+0.04(+0.33%)
Nov 22, 2019
12.25
12.27
11.72
11.95
262,200
-0.33(-2.69%)
Nov 21, 2019
12.91
13.00
12.28
12.28
488,186
-0.18(-1.45%)
Nov 20, 2019
11.88
12.52
11.57
12.46
498,108
+0.92(+7.99%)
Nov 19, 2019
11.75
12.03
11.40
11.54
500,088
+0.24(+2.11%)
Nov 18, 2019
12.01
12.25
11.00
11.30
554,219
-0.20(-1.74%)
Nov 15, 2019
9.895
11.52
9.895
11.50
306,500
+1.28(+12.47%)
Nov 14, 2019
10.11
10.25
9.750
10.22
278,474
-0.09(-0.87%)
Nov 13, 2019
10.24
10.48
10.00
10.31
151,211
-0.15(-1.45%)
Nov 12, 2019
10.76
11.22
10.40
10.47
219,716
-0.58(-5.28%)
Nov 11, 2019
11.70
11.70
11.00
11.05
156,553
-0.20(-1.78%)
Nov 08, 2019
10.88
11.34
10.85
11.25
213,500
+0.38(+3.47%)
Nov 07, 2019
10.32
10.87
10.32
10.87
193,992
+0.45(+4.35%)
Nov 06, 2019
10.23
10.50
10.15
10.42
129,936
+0.12(+1.17%)
Nov 05, 2019
10.43
10.44
10.24
10.30
102,958
-0.13(-1.25%)
Nov 04, 2019
10.35
10.44
10.23
10.43
181,669
+0.20(+1.96%)
Nov 01, 2019
10.23
10.32
10.02
10.23
142,800
+0.04(+0.39%)
Oct 31, 2019
10.20
10.37
9.900
10.19
149,606
+0.02(+0.16%)
Oct 30, 2019
9.890
10.20
9.700
10.17
191,496
+0.30(+3.08%)
Oct 29, 2019
10.09
10.18
9.569
9.870
343,809
-0.40(-3.90%)
Oct 28, 2019
10.05
10.45
10.05
10.27
118,499
+0.13(+1.28%)
Oct 25, 2019
10.11
10.33
10.05
10.14
140,800
+0.03(+0.31%)
Oct 24, 2019
10.23
10.28
9.880
10.11
80,023
+0.01(+0.10%)
Oct 23, 2019
9.860
10.25
9.850
10.10
84,343
+0.10(+1.00%)
Oct 22, 2019
10.29
10.29
9.830
10.00
102,447
-0.10(-0.99%)
Oct 21, 2019
9.920
10.47
9.900
10.10
159,756
+0.02(+0.20%)
Oct 18, 2019
10.39
10.40
10.06
10.08
92,900
-0.22(-2.14%)
Oct 17, 2019
10.43
10.47
10.10
10.30
178,742
+0.19(+1.88%)
Oct 16, 2019
9.970
10.31
9.670
10.11
225,158
+0.06(+0.60%)
Oct 15, 2019
9.650
10.30
9.580
10.05
269,906
+0.48(+5.02%)
Oct 14, 2019
9.570
9.750
9.510
9.570
146,149
+0.01(+0.08%)
Oct 11, 2019
9.250
9.715
9.195
9.563
179,800
+0.22(+2.33%)
Oct 10, 2019
9.650
9.650
9.000
9.345
196,956
-0.12(-1.32%)
Oct 09, 2019
9.100
9.540
9.100
9.470
106,947
+0.00(+0.00%)
Oct 08, 2019
9.238
9.700
9.033
9.470
215,700
+0.07(+0.74%)
Oct 07, 2019
9.559
9.700
9.050
9.400
178,791
-0.04(-0.42%)
Oct 04, 2019
9.190
9.620
9.190
9.440
279,200
+0.22(+2.39%)
Oct 03, 2019
8.960
9.310
8.560
9.220
289,931
+0.61(+7.08%)
Oct 02, 2019
8.100
8.750
7.814
8.610
377,253
+0.49(+6.03%)
Oct 01, 2019
8.230
8.230
7.950
8.120
176,258
-0.08(-0.98%)
Sep 30, 2019
8.463
8.640
7.920
8.200
278,979
-0.15(-1.77%)
Sep 27, 2019
7.980
8.394
7.910
8.348
195,300
+0.10(+1.18%)
Sep 26, 2019
8.266
8.530
8.190
8.250
164,211
+0.22(+2.74%)
Sep 25, 2019
8.420
8.426
7.945
8.030
298,188
-0.24(-2.90%)
Sep 24, 2019
8.515
8.800
8.230
8.270
334,103
-0.52(-5.92%)
Sep 23, 2019
8.390
8.980
8.390
8.790
82,941
+0.20(+2.33%)
Sep 20, 2019
8.840
8.840
8.480
8.590
142,200
-0.04(-0.46%)
Sep 19, 2019
8.570
9.020
8.500
8.630
184,994
-0.04(-0.46%)
Sep 18, 2019
8.695
8.850
8.498
8.670
223,542
-0.06(-0.70%)
Sep 17, 2019
9.240
9.380
8.674
8.731
380,609
-0.50(-5.46%)
Sep 16, 2019
9.830
9.830
9.160
9.235
250,420
-0.21(-2.27%)
Sep 13, 2019
9.286
9.700
9.250
9.450
357,400
+0.25(+2.71%)
Sep 12, 2019
9.330
9.490
9.056
9.200
375,253
-0.13(-1.39%)
Sep 11, 2019
8.753
9.469
8.550
9.330
519,085
+0.83(+9.76%)
Sep 10, 2019
8.280
8.900
8.250
8.500
455,947
+0.19(+2.29%)
Sep 09, 2019
8.370
8.608
8.080
8.310
288,857
-0.01(-0.18%)
Sep 06, 2019
8.220
8.405
7.990
8.325
361,500
+0.31(+3.88%)
Sep 05, 2019
8.050
8.240
7.850
8.014
400,650
-0.00(-0.02%)
Sep 04, 2019
8.520
8.520
7.810
8.015
456,124
-0.24(-2.94%)
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
.