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 (%)
May 31, 2019
11.13
11.66
11.00
11.06
335,600
-0.81(-6.86%)
May 30, 2019
12.20
12.67
11.72
11.87
208,569
-0.43(-3.50%)
May 29, 2019
13.25
13.33
12.16
12.31
249,474
-0.55(-4.31%)
May 28, 2019
12.72
12.95
12.45
12.86
146,637
+0.62(+5.07%)
May 24, 2019
12.23
12.70
12.20
12.24
91,000
+0.22(+1.81%)
May 23, 2019
12.72
12.72
12.02
12.02
105,038
-0.54(-4.28%)
May 22, 2019
13.00
13.00
12.50
12.56
94,281
-0.04(-0.32%)
May 21, 2019
12.69
12.90
12.14
12.60
149,675
+0.31(+2.51%)
May 20, 2019
12.30
12.31
12.01
12.29
71,714
+0.14(+1.18%)
May 17, 2019
12.20
12.29
12.00
12.15
96,200
-0.07(-0.58%)
May 16, 2019
11.50
12.39
11.50
12.22
196,368
+0.63(+5.40%)
May 15, 2019
11.73
11.84
11.25
11.59
104,083
+0.00(+0.04%)
May 14, 2019
11.38
11.78
11.10
11.59
166,646
+0.56(+5.08%)
May 13, 2019
11.75
12.01
10.77
11.03
419,577
-1.08(-8.92%)
May 10, 2019
12.74
12.85
12.10
12.11
213,300
-0.69(-5.42%)
May 09, 2019
13.13
13.13
12.39
12.80
191,019
+0.00(+0.03%)
May 08, 2019
13.10
13.14
12.60
12.80
145,541
-0.14(-1.05%)
May 07, 2019
13.24
13.30
12.85
12.94
80,378
-0.34(-2.53%)
May 06, 2019
12.70
13.41
12.60
13.27
108,300
+0.27(+2.10%)
May 03, 2019
12.77
13.20
12.77
13.00
81,500
+0.05(+0.38%)
May 02, 2019
13.26
13.26
12.71
12.95
121,838
-0.30(-2.26%)
May 01, 2019
12.81
13.40
12.81
13.25
144,802
+0.36(+2.76%)
Apr 30, 2019
13.03
13.06
12.75
12.89
167,201
-0.15(-1.12%)
Apr 29, 2019
13.83
13.83
12.94
13.04
308,151
-0.35(-2.61%)
Apr 26, 2019
12.99
13.76
12.95
13.39
183,600
+0.31(+2.37%)
Apr 25, 2019
13.43
13.86
13.00
13.08
452,129
-0.91(-6.54%)
Apr 24, 2019
14.45
14.46
13.70
13.99
345,621
-0.57(-3.90%)
Apr 23, 2019
15.09
15.17
14.29
14.56
185,177
-0.32(-2.13%)
Apr 22, 2019
14.41
14.98
14.36
14.88
252,372
+0.53(+3.69%)
Apr 18, 2019
14.60
15.41
14.25
14.35
293,100
+0.35(+2.50%)
Apr 17, 2019
14.07
14.21
13.50
14.00
160,226
+0.53(+3.96%)
Apr 16, 2019
13.14
13.57
12.96
13.47
289,831
+0.72(+5.66%)
Apr 15, 2019
13.23
13.26
12.30
12.74
599,363
-0.43(-3.23%)
Apr 12, 2019
13.52
14.11
12.94
13.17
475,000
-0.83(-5.93%)
Apr 11, 2019
16.01
16.01
13.62
14.00
646,756
-0.60(-4.11%)
Apr 10, 2019
14.57
15.10
14.37
14.60
174,667
-0.10(-0.68%)
Apr 09, 2019
15.24
15.35
14.33
14.70
212,791
-0.54(-3.57%)
Apr 08, 2019
15.10
15.40
14.83
15.24
206,989
+0.56(+3.84%)
Apr 05, 2019
14.75
14.92
14.05
14.68
191,800
-0.06(-0.43%)
Apr 04, 2019
15.60
16.23
14.01
14.74
463,641
-0.76(-4.88%)
Apr 03, 2019
14.71
15.86
14.65
15.50
379,423
+0.67(+4.51%)
Apr 02, 2019
14.35
14.90
13.92
14.83
336,098
+0.49(+3.42%)
Apr 01, 2019
13.83
14.55
13.23
14.34
259,152
+1.16(+8.81%)
Mar 29, 2019
13.65
13.78
13.05
13.18
141,900
-0.47(-3.45%)
Mar 28, 2019
13.19
13.79
12.74
13.65
237,766
+0.46(+3.49%)
Mar 27, 2019
12.64
13.26
11.98
13.19
428,079
+0.55(+4.35%)
Mar 26, 2019
12.92
12.92
12.48
12.64
122,208
-0.12(-0.96%)
Mar 25, 2019
13.11
13.39
12.48
12.76
166,438
-0.39(-2.95%)
Mar 22, 2019
13.65
13.74
12.80
13.15
453,100
-0.58(-4.22%)
Mar 21, 2019
12.34
13.73
12.25
13.73
366,329
+1.35(+10.90%)
Mar 20, 2019
11.97
12.38
11.81
12.38
130,937
+0.63(+5.36%)
Mar 19, 2019
12.15
12.66
11.74
11.75
208,646
-0.25(-2.06%)
Mar 18, 2019
11.67
12.18
11.65
12.00
122,474
+0.30(+2.54%)
Mar 15, 2019
11.95
12.21
11.62
11.70
90,100
-0.53(-4.32%)
Mar 14, 2019
12.40
12.40
11.94
12.23
122,587
-0.05(-0.42%)
Mar 13, 2019
12.38
12.38
11.70
12.28
116,411
+0.30(+2.53%)
Mar 12, 2019
12.19
12.19
11.72
11.98
77,973
+0.13(+1.08%)
Mar 11, 2019
11.57
12.04
11.39
11.85
105,937
+0.28(+2.39%)
Mar 08, 2019
11.61
11.78
11.25
11.57
132,500
-0.32(-2.72%)
Mar 07, 2019
11.86
12.17
11.14
11.90
190,392
-0.05(-0.39%)
Mar 06, 2019
12.32
12.32
11.81
11.94
91,664
-0.35(-2.84%)
Mar 05, 2019
12.46
12.56
12.12
12.29
78,024
-0.05(-0.39%)
Mar 04, 2019
12.67
13.10
12.25
12.34
140,292
+0.20(+1.67%)
Mar 01, 2019
12.61
12.88
11.79
12.14
339,300
-0.54(-4.29%)
Feb 28, 2019
13.35
13.38
12.53
12.68
206,787
-0.75(-5.58%)
Feb 27, 2019
14.50
14.66
13.13
13.43
223,269
-1.16(-7.93%)
Feb 26, 2019
14.30
14.98
14.30
14.59
140,983
-0.52(-3.43%)
Feb 25, 2019
13.89
15.35
13.60
15.11
322,305
+1.46(+10.72%)
Feb 22, 2019
13.55
13.78
13.37
13.64
107,800
+0.24(+1.81%)
Feb 21, 2019
13.56
13.68
13.20
13.40
182,581
+0.19(+1.45%)
Feb 20, 2019
12.78
13.61
12.70
13.21
265,939
+0.45(+3.52%)
Feb 19, 2019
12.27
12.76
11.99
12.76
166,655
+1.02(+8.65%)
Feb 15, 2019
11.40
12.18
11.39
11.74
95,700
+0.03(+0.29%)
Feb 14, 2019
12.61
12.61
11.60
11.71
98,878
-0.54(-4.41%)
Feb 13, 2019
12.13
12.95
12.12
12.25
187,446
+0.23(+1.91%)
Feb 12, 2019
12.04
12.21
11.56
12.02
92,820
+0.10(+0.84%)
Feb 11, 2019
12.35
12.56
11.56
11.92
125,529
-0.28(-2.30%)
Feb 08, 2019
11.79
12.28
11.50
12.20
93,100
+0.54(+4.63%)
Feb 07, 2019
11.67
11.85
11.36
11.66
91,564
-0.26(-2.14%)
Feb 06, 2019
11.97
12.00
11.02
11.92
163,963
-0.08(-0.64%)
Feb 05, 2019
12.77
12.77
11.67
11.99
208,703
-0.60(-4.75%)
Feb 04, 2019
12.29
12.72
11.99
12.59
287,904
+0.78(+6.60%)
Feb 01, 2019
11.50
11.97
11.25
11.81
160,300
+0.38(+3.32%)
Jan 31, 2019
11.05
11.52
10.75
11.43
118,092
+0.76(+7.15%)
Jan 30, 2019
10.52
10.98
10.40
10.67
135,044
+0.23(+2.17%)
Jan 29, 2019
10.53
10.74
9.850
10.44
120,019
-0.06(-0.57%)
Jan 28, 2019
9.737
10.56
9.640
10.50
144,320
+0.70(+7.10%)
Jan 25, 2019
9.470
9.804
9.175
9.804
179,700
+0.31(+3.26%)
Jan 24, 2019
9.800
9.809
9.160
9.494
187,337
-0.27(-2.72%)
Jan 23, 2019
9.810
10.12
9.509
9.760
73,892
-0.05(-0.51%)
Jan 22, 2019
10.60
10.60
9.720
9.810
297,669
-1.12(-10.26%)
Jan 18, 2019
10.89
11.19
10.32
10.93
344,600
+0.70(+6.86%)
Jan 17, 2019
9.700
10.26
9.700
10.23
204,137
+0.74(+7.80%)
Jan 16, 2019
8.960
9.762
8.860
9.490
210,850
+0.85(+9.84%)
Jan 15, 2019
9.080
9.080
8.572
8.640
60,736
-0.09(-1.03%)
Jan 14, 2019
9.030
9.030
8.607
8.730
72,780
+0.04(+0.46%)
Jan 11, 2019
8.505
8.930
8.430
8.690
96,000
+0.09(+1.05%)
Jan 10, 2019
9.090
9.090
8.465
8.600
88,872
-0.25(-2.82%)
Jan 09, 2019
8.895
8.950
8.690
8.850
66,379
+0.05(+0.57%)
Jan 08, 2019
8.860
8.974
8.420
8.800
108,475
+0.13(+1.50%)
Jan 07, 2019
8.440
9.150
8.150
8.670
264,240
+0.33(+3.96%)
Jan 04, 2019
8.209
8.467
8.170
8.340
59,200
+0.17(+2.08%)
Jan 03, 2019
8.480
8.500
8.150
8.170
57,859
-0.19(-2.26%)
Jan 02, 2019
8.100
8.400
7.990
8.359
67,334
+0.28(+3.45%)
Dec 31, 2018
8.080
8.250
7.790
8.080
92,900
-0.34(-4.07%)
Dec 28, 2018
6.867
8.423
6.867
8.423
120,500
+1.41(+20.07%)
Dec 27, 2018
7.228
7.326
6.900
7.015
51,596
-0.11(-1.48%)
Dec 26, 2018
7.074
7.480
6.900
7.120
29,103
+0.14(+2.01%)
Dec 24, 2018
7.190
7.400
6.884
6.980
74,100
-0.09(-1.22%)
Dec 21, 2018
7.500
7.526
6.683
7.066
118,500
-0.42(-5.66%)
Dec 20, 2018
7.495
7.572
7.080
7.490
95,689
-0.09(-1.22%)
Dec 19, 2018
7.810
8.080
7.583
7.583
25,929
-0.21(-2.70%)
Dec 18, 2018
7.490
8.000
7.490
7.793
52,761
-0.01(-0.09%)
Dec 17, 2018
7.790
8.000
7.580
7.800
50,771
-0.05(-0.61%)
Dec 14, 2018
7.900
8.238
7.590
7.848
57,400
-0.03(-0.32%)
Dec 13, 2018
8.500
8.519
7.827
7.873
69,139
-0.48(-5.71%)
Dec 12, 2018
8.436
8.510
8.200
8.350
74,691
+0.15(+1.83%)
Dec 11, 2018
7.968
8.350
7.900
8.200
118,275
+0.40(+5.12%)
Dec 10, 2018
8.231
8.530
7.800
7.801
138,308
-0.40(-4.87%)
Dec 07, 2018
8.800
8.981
8.197
8.200
163,600
-0.29(-3.45%)
Dec 06, 2018
7.686
8.600
7.686
8.493
241,322
-0.03(-0.39%)
Dec 04, 2018
9.470
9.900
8.421
8.527
202,900
-0.88(-9.39%)
Dec 03, 2018
10.77
10.77
9.190
9.410
149,217
-0.55(-5.54%)
Nov 30, 2018
10.24
10.25
9.750
9.962
83,000
-0.26(-2.57%)
Nov 29, 2018
9.610
10.50
9.450
10.23
105,883
+0.43(+4.34%)
Nov 28, 2018
9.390
10.19
9.350
9.800
133,059
+0.30(+3.16%)
Nov 27, 2018
10.30
10.40
9.440
9.500
116,383
-0.50(-5.00%)
Nov 26, 2018
10.77
11.23
10.00
10.00
76,828
-0.87(-8.00%)
Nov 23, 2018
9.927
10.87
9.900
10.87
58,700
+1.16(+11.97%)
Nov 21, 2018
9.708
9.708
9.708
0
+0.15(+1.57%)
Nov 20, 2018
10.50
10.50
9.558
9.558
155,042
-1.38(-12.62%)
Nov 19, 2018
14.44
14.44
10.65
10.94
139,775
-1.46(-11.80%)
Nov 16, 2018
11.99
12.73
11.89
12.40
149,400
+0.80(+6.88%)
Nov 15, 2018
10.34
11.85
10.34
11.60
54,369
+1.39(+13.65%)
Nov 14, 2018
10.74
11.07
10.20
10.21
67,556
-0.86(-7.77%)
Nov 13, 2018
11.45
11.50
10.77
11.07
71,504
-0.32(-2.77%)
Nov 12, 2018
11.91
11.91
11.14
11.39
69,219
-0.52(-4.38%)
Nov 09, 2018
14.46
14.46
11.75
11.91
100,500
-1.07(-8.27%)
Nov 08, 2018
12.71
13.99
12.60
12.98
162,357
+0.82(+6.72%)
Nov 07, 2018
11.83
12.45
9.810
12.16
204,788
-0.08(-0.63%)
Nov 06, 2018
12.29
12.60
11.00
12.24
163,167
+0.19(+1.55%)
Nov 05, 2018
16.35
16.35
10.78
12.05
163,478
+1.27(+11.81%)
Nov 02, 2018
10.81
11.30
10.13
10.78
92,000
+0.31(+3.01%)
Nov 01, 2018
9.762
10.65
9.075
10.46
57,102
+1.26(+13.74%)
Oct 31, 2018
8.593
10.20
8.250
9.200
70,130
+1.10(+13.58%)
Oct 30, 2018
8.149
9.000
7.890
8.100
70,808
-0.42(-4.93%)
Oct 29, 2018
10.10
10.82
8.000
8.520
161,609
-1.50(-14.99%)
Oct 26, 2018
9.916
10.29
9.855
10.02
77,400
-0.27(-2.60%)
Oct 25, 2018
10.13
10.34
9.900
10.29
41,430
+0.19(+1.88%)
Oct 24, 2018
11.06
11.50
9.750
10.10
74,427
-0.75(-6.91%)
Oct 23, 2018
11.76
11.76
9.473
10.85
129,768
-0.35(-3.12%)
Oct 22, 2018
13.19
13.36
11.15
11.20
141,883
-1.65(-12.84%)
Oct 19, 2018
13.45
13.96
12.65
12.85
68,200
-0.23(-1.74%)
Oct 18, 2018
13.35
13.61
12.90
13.08
62,913
+0.02(+0.17%)
Oct 17, 2018
12.00
13.69
9.000
13.06
119,960
-0.78(-5.66%)
Oct 16, 2018
14.48
14.64
13.40
13.84
162,019
-0.63(-4.39%)
Oct 15, 2018
14.33
14.60
13.92
14.47
173,184
+0.27(+1.88%)
Oct 12, 2018
13.99
21.00
13.60
14.21
112,800
+0.43(+3.14%)
Oct 11, 2018
13.50
14.12
13.02
13.78
105,658
+0.43(+3.19%)
Oct 10, 2018
14.02
15.49
12.28
13.35
176,529
-0.97(-6.76%)
Oct 09, 2018
14.94
15.47
13.74
14.32
336,808
-0.27(-1.87%)
Oct 08, 2018
13.99
15.60
13.99
14.59
29,234
+0.69(+4.96%)
Oct 05, 2018
13.55
15.60
13.54
13.90
200,200
-0.04(-0.27%)
Oct 04, 2018
15.15
16.23
13.55
13.94
315,575
-1.64(-10.50%)
Oct 03, 2018
18.59
18.59
14.44
15.57
346,292
-1.70(-9.82%)
Oct 02, 2018
15.38
17.79
15.33
17.27
334,620
+2.42(+16.32%)
Oct 01, 2018
12.49
14.85
12.47
14.85
324,948
+3.17(+27.17%)
Sep 28, 2018
12.00
12.00
11.06
11.68
174,600
+1.17(+11.12%)
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
.