Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (CSE: TRUL )

5.790 -0.270 (-4.46%)
Official Closing Price Updated: 3:59 PM EDT, Mar 13, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.050 6.150 5.790 5.790 152,577 -0.27(-4.46%)
Mar 12, 2025 6.080 6.260 6.000 6.060 107,755 +0.03(+0.50%)
Mar 11, 2025 5.800 6.040 5.800 6.030 114,462 +0.12(+2.03%)
Mar 10, 2025 5.950 6.110 5.780 5.910 171,655 -0.19(-3.11%)
Mar 07, 2025 5.910 6.150 5.910 6.100 75,870 +0.19(+3.21%)
Mar 06, 2025 6.090 6.270 5.910 5.910 122,059 -0.58(-8.94%)
Mar 05, 2025 5.860 6.490 5.770 6.490 203,606 +0.64(+10.94%)
Mar 04, 2025 6.020 6.150 5.780 5.850 275,375 -0.35(-5.65%)
Mar 03, 2025 6.120 6.320 6.050 6.200 124,342 +0.06(+0.98%)
Feb 28, 2025 6.310 6.310 6.060 6.140 134,406 -0.17(-2.69%)
Feb 27, 2025 6.120 6.380 6.070 6.310 275,721 +0.41(+6.95%)
Feb 26, 2025 5.910 6.000 5.880 5.900 54,942 +0.01(+0.17%)
Feb 25, 2025 6.110 6.120 5.890 5.890 88,367 -0.23(-3.76%)
Feb 24, 2025 6.130 6.220 6.030 6.120 38,585 -0.13(-2.08%)
Feb 21, 2025 6.120 6.340 6.120 6.250 73,696 +0.04(+0.64%)
Feb 20, 2025 6.280 6.310 6.080 6.210 51,204 -0.07(-1.11%)
Feb 19, 2025 6.140 6.350 5.800 6.280 239,225 +0.18(+2.95%)
Feb 18, 2025 6.500 6.500 6.020 6.100 214,711 -0.34(-5.28%)
Feb 14, 2025 6.440 0 -0.24(-3.59%)
Feb 13, 2025 6.650 6.810 6.620 6.680 102,767 +0.07(+1.06%)
Feb 12, 2025 6.560 6.750 6.560 6.610 61,807 +0.01(+0.15%)
Feb 11, 2025 6.850 6.860 6.530 6.600 114,082 -0.17(-2.51%)
Feb 10, 2025 6.800 6.980 6.700 6.770 174,890 -0.01(-0.15%)
Feb 07, 2025 6.960 7.210 6.750 6.780 180,363 +0.00(+0.00%)
Feb 06, 2025 7.300 7.360 6.780 6.780 217,363 -0.41(-5.70%)
Feb 05, 2025 7.180 7.460 7.150 7.190 533,339 +0.21(+3.01%)
Feb 04, 2025 6.990 7.110 6.750 6.980 329,113 +0.03(+0.43%)
Feb 03, 2025 6.940 7.040 6.730 6.950 193,261 +0.03(+0.43%)
Jan 31, 2025 7.060 7.180 6.900 6.920 183,524 -0.13(-1.84%)
Jan 30, 2025 6.950 7.120 6.930 7.050 162,451 +0.11(+1.59%)
Jan 29, 2025 6.940 7.240 6.900 6.940 381,547 +0.02(+0.29%)
Jan 28, 2025 6.860 7.120 6.860 6.920 176,806 -0.03(-0.43%)
Jan 27, 2025 7.000 7.200 6.770 6.950 257,063 -0.25(-3.47%)
Jan 24, 2025 6.880 7.240 6.880 7.200 345,949 +0.25(+3.60%)
Jan 23, 2025 7.000 7.050 6.890 6.950 51,626 +0.02(+0.29%)
Jan 22, 2025 6.970 7.030 6.870 6.930 98,614 -0.14(-1.98%)
Jan 21, 2025 7.200 7.460 7.030 7.070 116,743 -0.11(-1.53%)
Jan 20, 2025 7.500 7.500 7.180 7.180 32,480 -0.02(-0.28%)
Jan 17, 2025 6.920 7.230 6.920 7.200 140,194 +0.14(+1.98%)
Jan 16, 2025 6.940 7.080 6.890 7.060 93,243 +0.20(+2.92%)
Jan 15, 2025 7.380 7.380 6.840 6.860 170,667 -0.19(-2.70%)
Jan 14, 2025 7.250 7.310 7.030 7.050 113,901 -0.31(-4.21%)
Jan 13, 2025 7.120 7.410 6.840 7.360 148,367 +0.27(+3.81%)
Jan 10, 2025 7.220 7.250 6.990 7.090 146,182 -0.21(-2.88%)
Jan 09, 2025 7.430 7.430 7.170 7.300 31,005 +0.02(+0.27%)
Jan 08, 2025 7.510 7.550 7.100 7.280 160,937 -0.24(-3.19%)
Jan 07, 2025 7.800 8.000 7.435 7.520 170,380 -0.08(-1.05%)
Jan 06, 2025 8.200 8.200 7.530 7.600 243,570 -0.69(-8.32%)
Jan 03, 2025 8.610 8.640 8.120 8.290 201,600 -0.29(-3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.