Financial News

Trulieve Cannabis Corp (OP: TCNNF )

9.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 10.00 10.17 9.600 9.750 182,462 -0.24(-2.41%)
Feb 26, 2024 10.25 10.50 9.540 9.991 671,447 -0.38(-3.66%)
Feb 23, 2024 9.280 10.40 9.260 10.37 821,799 +1.06(+11.39%)
Feb 22, 2024 9.000 9.410 8.810 9.310 502,362 +0.41(+4.61%)
Feb 21, 2024 8.678 8.980 8.530 8.900 338,908 +0.22(+2.53%)
Feb 20, 2024 8.550 8.800 8.300 8.680 321,840 +0.13(+1.52%)
Feb 16, 2024 8.555 8.660 8.142 8.550 520,498 -0.10(-1.16%)
Feb 15, 2024 8.280 9.050 8.280 8.650 689,874 +0.27(+3.22%)
Feb 14, 2024 8.620 8.710 8.030 8.380 687,517 -0.16(-1.87%)
Feb 13, 2024 8.350 8.640 8.050 8.540 838,953 -0.10(-1.16%)
Feb 12, 2024 9.600 9.960 8.500 8.640 1,218,046 -1.31(-13.17%)
Feb 09, 2024 10.30 10.82 9.750 9.950 514,769 -0.50(-4.78%)
Feb 08, 2024 11.00 11.00 9.450 10.45 1,386,683 -0.52(-4.74%)
Feb 07, 2024 11.96 11.96 10.96 10.97 475,798 -0.67(-5.76%)
Feb 06, 2024 10.76 11.82 10.69 11.64 757,322 +0.73(+6.69%)
Feb 05, 2024 11.15 11.37 10.50 10.91 627,870 -0.12(-1.09%)
Feb 02, 2024 10.46 11.86 10.01 11.03 3,785,022 +0.42(+3.96%)
Feb 01, 2024 9.350 10.62 9.300 10.61 977,740 +1.26(+13.48%)
Jan 31, 2024 9.700 9.903 9.220 9.350 739,140 -0.38(-3.90%)
Jan 30, 2024 9.165 9.890 9.090 9.729 787,029 +0.54(+5.93%)
Jan 29, 2024 8.780 9.200 8.500 9.185 402,446 +0.52(+5.94%)
Jan 26, 2024 8.500 9.000 8.200 8.670 834,180 +0.17(+2.00%)
Jan 25, 2024 8.195 8.590 7.940 8.500 732,995 +0.30(+3.66%)
Jan 24, 2024 7.300 8.310 7.300 8.200 973,284 +0.87(+11.87%)
Jan 23, 2024 7.450 7.600 7.210 7.330 348,623 -0.04(-0.48%)
Jan 22, 2024 6.790 7.490 6.680 7.365 984,595 +0.59(+8.63%)
Jan 19, 2024 6.210 6.850 6.150 6.780 496,785 +0.39(+6.10%)
Jan 18, 2024 6.800 6.880 6.290 6.390 392,994 -0.36(-5.33%)
Jan 17, 2024 6.825 7.000 6.570 6.750 498,356 -0.08(-1.17%)
Jan 16, 2024 6.490 6.950 6.490 6.830 1,049,939 +0.74(+12.15%)
Jan 12, 2024 5.840 6.100 5.650 6.090 737,870 +0.52(+9.38%)
Jan 11, 2024 5.500 5.760 5.420 5.567 235,488 +0.06(+1.04%)
Jan 10, 2024 5.800 5.930 5.470 5.510 351,193 -0.39(-6.61%)
Jan 09, 2024 5.800 6.030 5.775 5.900 204,024 -0.09(-1.50%)
Jan 08, 2024 5.900 6.120 5.790 5.990 463,149 +0.02(+0.34%)
Jan 05, 2024 5.375 6.020 5.250 5.970 686,767 +0.54(+9.94%)
Jan 04, 2024 5.380 5.590 5.060 5.430 390,445 +0.16(+3.04%)
Jan 03, 2024 5.160 5.510 5.040 5.270 435,520 +0.11(+2.21%)
Jan 02, 2024 5.250 5.290 5.036 5.156 179,987 -0.05(-1.03%)
Dec 29, 2023 5.240 5.350 5.120 5.210 352,159 -0.03(-0.57%)
Dec 28, 2023 5.270 5.540 5.180 5.240 395,950 -0.01(-0.19%)
Dec 27, 2023 5.250 5.600 5.020 5.250 424,279 -0.15(-2.78%)
Dec 26, 2023 5.080 5.640 4.890 5.400 837,283 +0.33(+6.51%)
Dec 22, 2023 4.760 5.134 4.750 5.070 440,777 +0.27(+5.63%)
Dec 21, 2023 5.010 5.010 4.760 4.800 347,440 -0.13(-2.64%)
Dec 20, 2023 5.000 5.080 4.900 4.930 488,482 -0.16(-3.14%)
Dec 19, 2023 5.160 5.240 5.060 5.090 246,383 -0.06(-1.17%)
Dec 18, 2023 5.410 5.410 5.100 5.150 275,397 -0.20(-3.74%)
Dec 15, 2023 5.150 5.384 5.070 5.350 194,341 +0.15(+2.88%)
Dec 14, 2023 5.245 5.370 5.040 5.200 318,521 -0.07(-1.33%)
Dec 13, 2023 4.900 5.270 4.750 5.270 515,743 +0.37(+7.55%)
Dec 12, 2023 5.615 5.631 4.880 4.900 699,497 -0.73(-12.97%)
Dec 11, 2023 6.050 6.100 5.600 5.630 320,443 -0.42(-6.94%)
Dec 08, 2023 5.927 6.080 5.860 6.050 213,273 +0.07(+1.17%)
Dec 07, 2023 5.980 6.000 5.859 5.980 558,297 -0.01(-0.17%)
Dec 06, 2023 5.740 6.040 5.740 5.990 525,151 +0.26(+4.54%)
Dec 05, 2023 5.790 5.960 5.730 5.730 427,808 -0.11(-1.88%)
Dec 04, 2023 5.440 6.250 5.440 5.840 614,908 +0.29(+5.23%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback