Trulieve Cannabis Corp (TCNNF)
3.2600
-0.2900 (-8.17%)
OP · Last Trade: Apr 5th, 8:43 AM EDT
Historical Prices For Trulieve Cannabis Corp (TCNNF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.47 | 3.50 | 3.19 | 3.26 | 675,062 | 3.26 |
| 4/03/2025 | 3.70 | 3.70 | 3.50 | 3.55 | 335,131 | 3.55 |
| 4/02/2025 | 3.76 | 3.87 | 3.72 | 3.72 | 260,315 | 3.72 |
| 4/01/2025 | 3.85 | 4.05 | 3.71 | 3.79 | 227,984 | 3.79 |
| 3/31/2025 | 3.97 | 3.97 | 3.59 | 3.86 | 555,147 | 3.86 |
| 3/28/2025 | 3.91 | 3.95 | 3.64 | 3.87 | 214,685 | 3.87 |
| 3/27/2025 | 3.71 | 4.05 | 3.66 | 3.87 | 516,581 | 3.87 |
| 3/26/2025 | 3.94 | 3.98 | 3.66 | 3.79 | 4,951,870 | 3.79 |
| 3/25/2025 | 4.03 | 4.04 | 3.95 | 3.98 | 196,452 | 3.98 |
| 3/24/2025 | 3.96 | 4.05 | 3.96 | 4.03 | 146,789 | 4.03 |
| 3/21/2025 | 4.19 | 4.19 | 3.94 | 4.00 | 208,095 | 4.00 |
| 3/20/2025 | 4.07 | 4.11 | 4.00 | 4.03 | 189,312 | 4.03 |
| 3/19/2025 | 4.17 | 4.18 | 4.03 | 4.06 | 455,459 | 4.06 |
| 3/18/2025 | 4.18 | 4.23 | 4.07 | 4.07 | 96,400 | 4.07 |
| 3/17/2025 | 4.17 | 4.25 | 4.11 | 4.20 | 64,809 | 4.20 |
| 3/14/2025 | 4.19 | 4.22 | 4.00 | 4.16 | 123,320 | 4.16 |
| 3/13/2025 | 4.20 | 4.28 | 4.01 | 4.02 | 4,386,779 | 4.02 |
| 3/12/2025 | 4.22 | 4.35 | 4.15 | 4.22 | 337,608 | 4.22 |
| 3/11/2025 | 4.08 | 4.19 | 4.01 | 4.19 | 233,334 | 4.19 |
| 3/10/2025 | 4.20 | 4.25 | 4.00 | 4.05 | 459,104 | 4.05 |
| 3/07/2025 | 4.04 | 4.30 | 4.04 | 4.24 | 195,838 | 4.24 |
| 3/06/2025 | 4.45 | 4.45 | 4.15 | 4.15 | 230,456 | 4.15 |
| 3/05/2025 | 4.07 | 4.47 | 4.00 | 4.47 | 424,580 | 4.47 |
| 3/04/2025 | 4.21 | 4.23 | 3.99 | 4.05 | 727,253 | 4.05 |
| 3/03/2025 | 4.22 | 4.48 | 4.17 | 4.25 | 3,281,724 | 4.25 |
| 2/28/2025 | 4.35 | 4.39 | 4.20 | 4.25 | 282,006 | 4.25 |
| 2/27/2025 | 4.15 | 4.43 | 4.15 | 4.36 | 337,935 | 4.36 |
| 2/26/2025 | 4.12 | 4.29 | 4.10 | 4.13 | 201,179 | 4.13 |
| 2/25/2025 | 4.30 | 4.30 | 4.11 | 4.12 | 276,397 | 4.12 |
| 2/24/2025 | 4.35 | 4.49 | 4.24 | 4.27 | 197,080 | 4.27 |
| 2/21/2025 | 4.37 | 4.48 | 4.35 | 4.39 | 256,063 | 4.39 |
| 2/20/2025 | 4.41 | 4.45 | 4.25 | 4.38 | 171,083 | 4.38 |
| 2/19/2025 | 4.23 | 4.46 | 4.08 | 4.37 | 545,426 | 4.37 |
| 2/18/2025 | 4.59 | 4.59 | 4.24 | 4.27 | 674,880 | 4.27 |
| 2/14/2025 | 4.68 | 4.76 | 4.50 | 4.55 | 463,273 | 4.55 |
| 2/13/2025 | 4.64 | 4.79 | 4.64 | 4.71 | 231,460 | 4.71 |
| 2/12/2025 | 4.55 | 4.73 | 4.55 | 4.64 | 190,440 | 4.64 |
| 2/11/2025 | 4.67 | 4.80 | 4.58 | 4.64 | 247,067 | 4.64 |
| 2/10/2025 | 4.68 | 5.06 | 4.68 | 4.73 | 401,629 | 4.73 |
| 2/07/2025 | 4.84 | 5.06 | 4.72 | 4.81 | 368,950 | 4.81 |
| 2/06/2025 | 5.06 | 5.17 | 4.80 | 4.81 | 351,068 | 4.81 |
| 2/05/2025 | 5.03 | 5.21 | 5.00 | 5.08 | 574,108 | 5.08 |
| 2/04/2025 | 4.75 | 4.98 | 4.65 | 4.98 | 604,118 | 4.98 |
| 2/03/2025 | 4.73 | 4.82 | 4.61 | 4.78 | 336,955 | 4.78 |
| 1/31/2025 | 4.75 | 4.93 | 4.75 | 4.79 | 314,020 | 4.79 |
| 1/30/2025 | 4.99 | 4.99 | 4.80 | 4.87 | 197,871 | 4.87 |
| 1/29/2025 | 4.90 | 5.01 | 4.78 | 4.83 | 285,402 | 4.83 |
| 1/28/2025 | 4.75 | 4.96 | 4.75 | 4.81 | 392,772 | 4.81 |
| 1/27/2025 | 4.99 | 5.00 | 4.70 | 4.83 | 445,533 | 4.83 |
| 1/24/2025 | 4.83 | 5.05 | 4.83 | 5.01 | 475,307 | 5.01 |
| 1/23/2025 | 4.82 | 4.91 | 4.80 | 4.83 | 136,255 | 4.83 |
| 1/22/2025 | 4.90 | 4.90 | 4.79 | 4.82 | 379,075 | 4.82 |
| 1/21/2025 | 5.02 | 5.24 | 4.85 | 4.93 | 255,395 | 4.93 |
| 1/17/2025 | 4.90 | 4.99 | 4.81 | 4.97 | 258,570 | 4.97 |
| 1/16/2025 | 4.81 | 4.92 | 4.79 | 4.90 | 259,806 | 4.90 |
| 1/15/2025 | 4.93 | 5.20 | 4.78 | 4.82 | 286,788 | 4.82 |
| 1/14/2025 | 5.00 | 5.10 | 4.89 | 4.93 | 457,765 | 4.93 |
| 1/13/2025 | 4.91 | 5.15 | 4.75 | 5.12 | 307,748 | 5.12 |
| 1/10/2025 | 5.04 | 5.08 | 4.85 | 4.91 | 317,593 | 4.91 |
| 1/08/2025 | 5.21 | 5.22 | 4.95 | 5.07 | 377,174 | 5.07 |
| 1/07/2025 | 5.50 | 5.58 | 5.12 | 5.25 | 222,497 | 5.25 |
| 1/06/2025 | 5.63 | 5.67 | 5.30 | 5.33 | 353,019 | 5.33 |