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 08, 2023
5.940
5.980
5.520
5.710
367,687
-0.07(-1.21%)
May 05, 2023
5.550
5.980
5.500
5.780
548,242
+0.38(+7.04%)
May 04, 2023
5.070
5.750
5.040
5.400
349,896
+0.40(+8.00%)
May 03, 2023
5.520
5.655
5.000
5.000
196,861
-0.51(-9.26%)
May 02, 2023
5.500
5.720
5.250
5.510
226,777
-0.11(-1.96%)
May 01, 2023
5.400
5.800
5.400
5.620
492,450
+0.21(+3.88%)
Apr 28, 2023
5.270
5.500
5.210
5.410
226,521
+0.14(+2.66%)
Apr 27, 2023
5.250
5.830
5.240
5.270
631,769
+0.29(+5.82%)
Apr 26, 2023
4.860
5.070
4.860
4.980
190,258
-0.05(-0.99%)
Apr 25, 2023
5.090
5.180
5.000
5.030
126,456
-0.08(-1.57%)
Apr 24, 2023
5.140
5.180
4.990
5.110
215,391
-0.02(-0.39%)
Apr 21, 2023
5.000
5.170
5.000
5.130
120,510
+0.08(+1.58%)
Apr 20, 2023
5.160
5.400
5.050
5.050
157,649
-0.25(-4.72%)
Apr 19, 2023
5.260
5.420
5.260
5.300
135,789
-0.05(-0.93%)
Apr 18, 2023
5.390
5.470
5.289
5.350
122,068
-0.04(-0.74%)
Apr 17, 2023
5.610
5.610
5.380
5.390
127,786
+0.01(+0.15%)
Apr 14, 2023
5.700
5.700
5.380
5.382
209,821
-0.24(-4.23%)
Apr 13, 2023
5.250
5.650
5.090
5.620
240,627
+0.37(+7.05%)
Apr 12, 2023
4.910
5.250
4.910
5.250
269,270
+0.28(+5.63%)
Apr 11, 2023
5.090
5.160
4.900
4.970
236,686
-0.15(-2.93%)
Apr 10, 2023
5.200
5.296
5.100
5.120
188,528
-0.18(-3.40%)
Apr 06, 2023
4.960
5.420
4.900
5.300
288,584
+0.31(+6.21%)
Apr 05, 2023
5.140
5.190
4.846
4.990
395,988
-0.15(-2.92%)
Apr 04, 2023
5.314
5.350
5.093
5.140
266,450
-0.20(-3.75%)
Apr 03, 2023
5.520
5.590
5.270
5.340
313,398
-0.25(-4.47%)
Mar 31, 2023
5.620
5.714
5.460
5.590
539,043
-0.02(-0.36%)
Mar 30, 2023
5.750
5.844
5.591
5.610
90,069
-0.14(-2.43%)
Mar 29, 2023
5.884
5.901
5.650
5.750
177,736
-0.12(-2.04%)
Mar 28, 2023
5.700
5.940
5.700
5.870
120,490
+0.07(+1.21%)
Mar 27, 2023
5.730
5.803
5.570
5.800
239,206
+0.07(+1.22%)
Mar 24, 2023
5.800
5.800
5.560
5.730
6,151,971
-0.03(-0.52%)
Mar 23, 2023
5.950
6.050
5.740
5.760
351,844
-0.16(-2.70%)
Mar 22, 2023
6.000
6.020
5.920
5.920
356,362
-0.10(-1.66%)
Mar 21, 2023
6.010
6.200
5.850
6.020
230,277
+0.04(+0.73%)
Mar 20, 2023
6.060
6.250
5.976
5.976
168,615
-0.11(-1.87%)
Mar 17, 2023
6.170
6.260
6.050
6.090
110,667
-0.00(-0.00%)
Mar 16, 2023
6.140
6.500
6.050
6.090
293,900
+0.01(+0.17%)
Mar 15, 2023
6.100
6.140
5.920
6.080
202,921
-0.07(-1.14%)
Mar 14, 2023
6.080
6.260
6.050
6.150
137,925
+0.10(+1.65%)
Mar 13, 2023
6.000
6.108
5.970
6.050
261,804
+0.02(+0.40%)
Mar 10, 2023
6.090
6.160
6.000
6.026
281,521
-0.07(-1.22%)
Mar 09, 2023
6.180
6.370
6.070
6.100
272,301
-0.17(-2.71%)
Mar 08, 2023
6.450
6.450
6.097
6.270
495,570
-0.27(-4.13%)
Mar 07, 2023
6.570
6.640
6.470
6.540
160,008
-0.02(-0.30%)
Mar 06, 2023
6.404
6.650
6.370
6.560
215,824
+0.06(+0.96%)
Mar 03, 2023
6.300
6.500
6.280
6.498
2,131,651
+0.22(+3.46%)
Mar 02, 2023
6.150
6.500
6.150
6.280
201,441
+0.02(+0.32%)
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
.