UK markets close in 3 hours 35 minutes

Trulieve Cannabis Corp. (TCNNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.64+0.04 (+0.41%)
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202410.5011.0910.4310.6410.64131,900
22 Apr 202410.7010.9710.1010.6010.60265,200
19 Apr 202411.1311.4410.7410.7410.74226,900
18 Apr 202411.7311.8011.3411.4211.42130,700
17 Apr 202411.0011.8010.6511.8011.80380,200
16 Apr 202410.8511.0010.3810.7010.70420,300
15 Apr 202410.7711.3910.5411.0311.03449,400
12 Apr 202411.8812.0810.5511.2711.27730,900
11 Apr 202412.1012.3911.5711.9911.99307,700
10 Apr 202412.4212.6612.0012.1012.10175,000
09 Apr 202412.0012.7911.8412.4712.47390,600
08 Apr 202411.8212.8311.8212.2612.26259,300
05 Apr 202412.1812.8711.6512.6012.60447,900
04 Apr 202413.2013.7511.4511.5511.551,203,200
03 Apr 202412.7513.1011.9813.0513.05597,000
02 Apr 202412.9413.2012.1512.4012.401,370,100
01 Apr 202412.4113.1012.2912.5412.54590,200
28 Mar 202412.1012.8011.5212.4012.40429,000
27 Mar 202411.5012.8411.2012.1712.17368,800
26 Mar 202411.1111.8411.0811.5111.51255,800
25 Mar 202412.0612.0611.0311.2911.29599,200
22 Mar 202412.0012.4411.7211.8511.85404,500
21 Mar 202411.1612.3011.0112.0012.00460,400
20 Mar 202411.4311.5611.0611.1111.11233,500
19 Mar 202411.9412.0811.4011.4111.41579,100
18 Mar 202411.0011.9611.0011.9011.90541,000
15 Mar 20249.8811.889.7610.9110.91756,100
14 Mar 20249.879.889.639.769.76180,300
13 Mar 20249.1810.009.189.699.69234,000
12 Mar 20249.339.509.109.209.20206,500
11 Mar 202410.0510.119.259.319.31299,100
08 Mar 20249.5210.109.3610.0010.00401,300
07 Mar 20249.529.749.009.459.45484,300
06 Mar 202410.0610.449.459.559.55495,600
05 Mar 20249.8710.649.7510.0510.05399,400
04 Mar 202410.4910.7310.1010.1710.17278,800
01 Mar 20249.7710.509.5010.3910.39538,800
29 Feb 20249.9410.619.649.689.68444,500
28 Feb 20249.6510.219.659.809.80246,900
27 Feb 202410.0010.179.609.759.75182,500
26 Feb 202410.2510.509.549.999.99671,400
23 Feb 20249.2810.409.2610.3710.37821,800
22 Feb 20249.009.418.819.319.31502,400
21 Feb 20248.688.988.538.908.90338,900
20 Feb 20248.558.808.308.688.68321,800
16 Feb 20248.668.668.148.558.55520,500
15 Feb 20248.289.058.288.658.65689,900
14 Feb 20248.718.718.038.388.38687,500
13 Feb 20248.358.648.058.548.54839,000
12 Feb 20249.609.968.508.648.641,218,000
09 Feb 202410.3010.829.759.959.95514,700
08 Feb 202411.0011.009.4510.4510.451,386,700
07 Feb 202411.9611.9610.9610.9710.97475,800
06 Feb 202410.7611.8210.6911.6411.64757,300
05 Feb 202411.1511.3710.5010.9110.91627,900
02 Feb 202410.4711.8610.0111.0311.033,725,800
01 Feb 20249.3510.629.3010.6110.61977,700
31 Jan 20249.709.909.229.359.35739,100
30 Jan 20249.169.899.099.739.73787,000
29 Jan 20248.789.208.509.199.19402,400
26 Jan 20248.509.008.208.678.67834,200
25 Jan 20248.198.597.948.508.50733,000
24 Jan 20247.308.317.308.208.20973,300
23 Jan 20247.457.607.217.337.33348,600
22 Jan 20246.787.496.687.367.36984,600
19 Jan 20246.216.856.156.786.78496,800
18 Jan 20246.776.886.296.396.39393,000
17 Jan 20246.827.006.576.756.75498,400
16 Jan 20246.496.956.496.836.831,049,900
12 Jan 20245.846.105.656.096.09737,900
11 Jan 20245.425.765.425.575.57235,500
10 Jan 20245.805.935.475.515.51351,200
09 Jan 20245.806.035.785.905.90204,000
08 Jan 20245.906.125.795.995.99463,100
05 Jan 20245.386.025.255.975.97686,800
04 Jan 20245.385.595.065.435.43390,400
03 Jan 20245.165.515.045.275.27435,500
02 Jan 20245.255.295.045.165.16180,000
29 Dec 20235.245.355.125.215.21352,200
28 Dec 20235.275.545.185.245.24396,000
27 Dec 20235.255.605.025.255.25424,300
26 Dec 20235.085.644.895.405.40837,300
22 Dec 20234.765.134.755.075.07440,800
21 Dec 20235.015.014.764.804.80347,400
20 Dec 20235.005.084.904.934.93488,500
19 Dec 20235.165.245.065.095.09243,900
18 Dec 20235.415.415.105.155.15275,400
15 Dec 20235.155.385.075.355.35194,300
14 Dec 20235.245.375.045.205.20318,500
13 Dec 20234.905.274.755.275.27515,700
12 Dec 20235.615.634.884.904.90699,500
11 Dec 20236.056.105.605.635.63320,400
08 Dec 20235.936.085.866.056.05213,300
07 Dec 20235.986.005.865.985.98558,300
06 Dec 20235.746.045.745.995.99525,200
05 Dec 20235.795.965.735.735.73427,800
04 Dec 20235.446.255.445.845.84614,900
01 Dec 20235.545.795.405.555.55268,500
30 Nov 20235.405.605.305.555.55203,300
29 Nov 20235.515.565.395.415.41256,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...