Trulieve Cannabis Corp (TRUL)

Historical Prices For Trulieve Cannabis Corp (TRUL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.21	10.74	9.85	10.59	108,708	10.59
10/22/2025	10.53	10.65	9.94	9.94	126,247	9.94
10/21/2025	11.20	11.26	10.51	10.65	89,102	10.65
10/20/2025	10.87	11.24	10.69	11.24	70,958	11.24
10/17/2025	11.24	11.49	10.58	10.66	125,765	10.66
10/16/2025	12.32	12.80	11.33	11.33	160,703	11.33
10/15/2025	11.30	12.96	11.23	12.40	222,450	12.40
10/14/2025	11.10	11.67	11.00	11.34	172,369	11.34
10/10/2025	12.31	0.00	12.31	11.01	0	11.01
10/09/2025	12.36	12.62	11.91	12.31	244,259	12.31
10/08/2025	12.25	12.42	11.98	12.26	136,214	12.26
10/07/2025	12.36	12.91	11.93	12.40	228,933	12.40
10/06/2025	11.52	12.59	11.40	12.40	255,433	12.40
10/03/2025	11.83	12.50	11.63	11.80	207,525	11.80
10/02/2025	11.58	12.05	11.31	12.04	140,355	12.04
10/01/2025	11.21	11.75	10.97	11.70	173,491	11.70
9/30/2025	11.81	12.00	11.21	11.21	286,563	11.21
9/29/2025	11.18	12.19	10.80	11.97	845,024	11.97
9/26/2025	10.15	10.16	9.62	9.62	73,406	9.62
9/25/2025	10.34	10.45	9.85	9.90	82,240	9.90
9/24/2025	10.06	10.67	10.06	10.55	75,077	10.55
9/23/2025	10.01	10.97	9.92	10.05	247,743	10.05
9/22/2025	10.32	10.55	10.05	10.24	52,736	10.24
9/19/2025	10.19	11.21	9.71	10.51	151,263	10.51
9/18/2025	9.49	10.34	9.39	10.16	205,429	10.16
9/17/2025	9.63	9.71	9.51	9.60	70,693	9.60
9/16/2025	9.21	9.74	9.18	9.68	160,100	9.68
9/15/2025	9.63	9.85	9.10	9.24	143,157	9.24
9/12/2025	9.90	9.95	9.51	9.59	139,801	9.59
9/11/2025	10.05	10.23	9.68	9.76	161,359	9.76
9/10/2025	10.80	10.80	10.04	10.06	192,980	10.06
9/09/2025	10.30	11.43	10.30	10.75	246,615	10.75
9/08/2025	10.50	10.52	10.22	10.26	110,074	10.26
9/05/2025	9.95	10.62	9.90	10.57	240,020	10.57
9/04/2025	10.36	10.51	9.70	10.00	298,263	10.00
9/03/2025	11.12	11.28	10.30	10.31	378,319	10.31
9/02/2025	11.61	11.72	10.60	11.36	263,711	11.36
8/29/2025	12.45	0.00	12.45	12.07	0	12.07
8/28/2025	12.42	13.65	12.36	12.45	652,124	12.45
8/27/2025	12.21	12.52	12.04	12.42	208,674	12.42
8/26/2025	12.00	12.69	11.43	12.39	350,433	12.39
8/25/2025	11.05	12.11	11.05	11.90	242,716	11.90
8/22/2025	11.02	11.33	10.64	11.03	209,441	11.03
8/21/2025	10.45	11.18	10.15	11.00	203,229	11.00
8/20/2025	9.63	10.90	9.35	10.51	293,144	10.51
8/19/2025	10.92	11.23	9.75	9.87	267,162	9.87
8/18/2025	11.04	11.25	10.53	11.10	342,825	11.10
8/15/2025	11.94	12.15	10.25	10.41	513,708	10.41
8/14/2025	12.09	12.79	10.85	11.15	495,973	11.15
8/13/2025	10.03	12.44	10.03	12.44	704,594	12.44
8/12/2025	11.50	11.80	9.63	10.37	1,148,046	10.37
8/11/2025	8.51	11.39	8.51	10.80	1,343,194	10.80
8/08/2025	7.56	7.92	7.44	7.92	462,192	7.92
8/07/2025	7.39	7.57	6.97	7.54	164,177	7.54
8/06/2025	7.09	7.54	7.00	7.38	172,609	7.38
8/05/2025	6.70	7.59	6.70	7.30	436,576	7.30
8/01/2025	6.02	0.00	6.49	6.49	0	6.49
7/31/2025	6.49	6.62	6.01	6.02	133,139	6.02
7/30/2025	6.46	6.63	6.32	6.50	86,078	6.50
7/29/2025	6.85	6.88	6.29	6.32	216,409	6.32
7/28/2025	6.70	6.93	6.68	6.82	189,521	6.82
7/25/2025	6.17	6.74	6.10	6.72	376,152	6.72
7/24/2025	5.88	6.20	5.86	6.20	70,790	6.20