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 (%)
Feb 28, 2023
6.110
6.460
6.110
6.430
258,360
+0.33(+5.41%)
Feb 27, 2023
6.120
6.386
6.100
6.100
101,355
-0.10(-1.61%)
Feb 24, 2023
6.350
6.350
6.100
6.200
250,891
-0.15(-2.36%)
Feb 23, 2023
6.360
6.530
6.250
6.350
262,489
-0.09(-1.40%)
Feb 22, 2023
6.860
6.880
6.340
6.440
258,705
-0.36(-5.29%)
Feb 21, 2023
6.950
7.000
6.440
6.800
264,339
-0.15(-2.16%)
Feb 17, 2023
7.050
7.050
6.765
6.950
221,130
-0.03(-0.43%)
Feb 16, 2023
6.684
7.070
6.480
6.980
308,841
+0.26(+3.87%)
Feb 15, 2023
6.300
6.720
6.300
6.720
278,704
+0.38(+5.99%)
Feb 14, 2023
6.090
6.450
6.090
6.340
180,775
+0.19(+3.09%)
Feb 13, 2023
6.080
6.250
6.070
6.150
262,692
-0.10(-1.60%)
Feb 10, 2023
6.060
6.400
6.060
6.250
250,658
+0.20(+3.31%)
Feb 09, 2023
6.200
6.360
6.050
6.050
300,003
-0.25(-4.04%)
Feb 08, 2023
6.415
6.420
6.298
6.305
171,592
-0.14(-2.17%)
Feb 07, 2023
6.580
6.600
6.350
6.445
287,677
-0.13(-2.05%)
Feb 06, 2023
6.633
6.750
6.520
6.580
119,997
-0.04(-0.68%)
Feb 03, 2023
6.680
6.860
6.580
6.625
250,011
-0.06(-0.82%)
Feb 02, 2023
6.780
6.980
6.680
6.680
363,351
-0.07(-0.98%)
Feb 01, 2023
6.740
6.960
6.500
6.746
366,507
+0.01(+0.09%)
Jan 31, 2023
6.410
6.740
6.360
6.740
617,895
+0.26(+4.01%)
Jan 30, 2023
6.480
6.650
6.400
6.480
1,370,457
+0.00(+0.00%)
Jan 27, 2023
6.150
6.700
6.150
6.480
411,175
+0.24(+3.85%)
Jan 26, 2023
6.250
6.440
6.050
6.240
529,641
-0.07(-1.11%)
Jan 25, 2023
6.650
6.660
6.260
6.310
742,075
-0.35(-5.26%)
Jan 24, 2023
6.700
6.770
6.630
6.660
412,316
-0.09(-1.33%)
Jan 23, 2023
6.950
7.000
6.700
6.750
371,969
-0.08(-1.17%)
Jan 20, 2023
6.850
7.018
6.750
6.830
430,010
-0.02(-0.29%)
Jan 19, 2023
7.065
7.100
6.750
6.850
273,604
-0.20(-2.78%)
Jan 18, 2023
7.220
7.390
7.000
7.046
306,250
-0.19(-2.68%)
Jan 17, 2023
7.340
7.381
7.100
7.240
213,686
-0.01(-0.14%)
Jan 13, 2023
7.332
7.370
7.200
7.250
145,099
-0.08(-1.15%)
Jan 12, 2023
7.010
7.500
7.010
7.334
194,675
-0.01(-0.08%)
Jan 11, 2023
7.250
7.500
7.010
7.340
308,527
+0.14(+1.91%)
Jan 10, 2023
7.090
7.240
7.060
7.202
162,300
+0.03(+0.45%)
Jan 09, 2023
7.395
7.620
7.150
7.170
288,234
-0.18(-2.45%)
Jan 06, 2023
7.500
7.570
7.350
7.350
146,291
-0.15(-2.00%)
Jan 05, 2023
7.260
7.600
7.222
7.500
206,110
+0.19(+2.60%)
Jan 04, 2023
7.350
7.840
7.230
7.310
267,029
+0.03(+0.41%)
Jan 03, 2023
7.550
7.840
7.250
7.280
315,059
-0.29(-3.83%)
Dec 30, 2022
7.590
7.660
7.290
7.570
836,590
-0.17(-2.17%)
Dec 29, 2022
7.000
7.738
7.000
7.738
594,640
+0.79(+11.34%)
Dec 28, 2022
6.970
7.645
6.800
6.950
709,164
-0.06(-0.86%)
Dec 27, 2022
7.600
7.700
7.010
7.010
508,468
-0.57(-7.57%)
Dec 23, 2022
6.920
7.715
6.465
7.584
808,601
+0.93(+14.05%)
Dec 22, 2022
6.750
6.890
6.390
6.650
788,127
+0.02(+0.30%)
Dec 21, 2022
6.855
6.990
6.498
6.630
1,112,312
-0.11(-1.70%)
Dec 20, 2022
7.331
7.750
6.690
6.745
1,400,870
-0.55(-7.48%)
Dec 19, 2022
8.730
8.850
7.260
7.290
812,920
-1.55(-17.53%)
Dec 16, 2022
8.535
9.460
8.339
8.840
792,016
+0.34(+4.00%)
Dec 15, 2022
8.940
9.490
8.497
8.500
510,388
-0.48(-5.35%)
Dec 14, 2022
9.235
9.400
8.930
8.980
399,606
-0.34(-3.61%)
Dec 13, 2022
10.10
10.40
9.250
9.316
388,210
-0.70(-7.02%)
Dec 12, 2022
10.80
11.36
9.950
10.02
341,477
-1.24(-11.01%)
Dec 09, 2022
11.20
11.63
10.90
11.26
471,764
+0.06(+0.54%)
Dec 08, 2022
12.00
12.40
10.82
11.20
423,019
-1.14(-9.20%)
Dec 07, 2022
13.10
13.25
11.89
12.34
483,764
-1.26(-9.25%)
Dec 06, 2022
15.05
15.05
12.97
13.59
894,514
-1.37(-9.14%)
Dec 05, 2022
14.52
16.11
14.22
14.96
819,138
+0.51(+3.53%)
Dec 02, 2022
13.74
14.75
13.11
14.45
500,198
+0.65(+4.71%)
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
.