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

Trulieve Cannabis Corp (CSE:TRUL)

11.70 +0.49 (+4.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 11.21 11.75 10.97 11.70 173,491 +0.49(+4.37%)
Sep 30, 2025 11.81 12.00 11.21 11.21 286,563 -0.76(-6.35%)
Sep 29, 2025 11.18 12.19 10.80 11.97 845,024 +2.35(+24.43%)
Sep 26, 2025 10.15 10.16 9.620 9.620 73,406 -0.28(-2.83%)
Sep 25, 2025 10.34 10.45 9.850 9.900 82,240 -0.65(-6.16%)
Sep 24, 2025 10.06 10.67 10.06 10.55 75,077 +0.50(+4.98%)
Sep 23, 2025 10.01 10.97 9.920 10.05 247,743 -0.19(-1.86%)
Sep 22, 2025 10.32 10.55 10.05 10.24 52,736 -0.27(-2.57%)
Sep 19, 2025 10.19 11.21 9.710 10.51 151,263 +0.35(+3.44%)
Sep 18, 2025 9.490 10.34 9.390 10.16 205,429 +0.56(+5.83%)
Sep 17, 2025 9.630 9.710 9.510 9.600 70,693 -0.08(-0.83%)
Sep 16, 2025 9.210 9.740 9.180 9.680 160,100 +0.44(+4.76%)
Sep 15, 2025 9.630 9.850 9.100 9.240 143,157 -0.35(-3.65%)
Sep 12, 2025 9.900 9.950 9.510 9.590 139,801 -0.17(-1.74%)
Sep 11, 2025 10.05 10.23 9.680 9.760 161,359 -0.30(-2.98%)
Sep 10, 2025 10.80 10.80 10.04 10.06 192,980 -0.69(-6.42%)
Sep 09, 2025 10.30 11.43 10.30 10.75 246,615 +0.49(+4.78%)
Sep 08, 2025 10.50 10.52 10.22 10.26 110,074 -0.31(-2.93%)
Sep 05, 2025 9.950 10.62 9.900 10.57 240,020 +0.57(+5.70%)
Sep 04, 2025 10.36 10.51 9.700 10.00 298,263 -0.31(-3.01%)
Sep 03, 2025 11.12 11.28 10.30 10.31 378,319 -1.05(-9.24%)
Sep 02, 2025 11.61 11.72 10.60 11.36 263,711 -0.71(-5.88%)
Aug 29, 2025 12.07 0 -0.38(-3.05%)
Aug 28, 2025 12.42 13.65 12.36 12.45 652,124 +0.03(+0.24%)
Aug 27, 2025 12.21 12.52 12.04 12.42 208,674 +0.03(+0.24%)
Aug 26, 2025 12.00 12.69 11.43 12.39 350,433 +0.49(+4.12%)
Aug 25, 2025 11.05 12.11 11.05 11.90 242,716 +0.87(+7.89%)
Aug 22, 2025 11.02 11.33 10.64 11.03 209,441 +0.03(+0.27%)
Aug 21, 2025 10.45 11.18 10.15 11.00 203,229 +0.49(+4.66%)
Aug 20, 2025 9.630 10.90 9.350 10.51 293,144 +0.64(+6.48%)
Aug 19, 2025 10.92 11.23 9.750 9.870 267,162 -1.23(-11.08%)
Aug 18, 2025 11.04 11.25 10.53 11.10 342,825 +0.69(+6.63%)
Aug 15, 2025 11.94 12.15 10.25 10.41 513,708 -0.74(-6.64%)
Aug 14, 2025 12.09 12.79 10.85 11.15 495,973 -1.29(-10.37%)
Aug 13, 2025 10.03 12.44 10.03 12.44 704,594 +2.07(+19.96%)
Aug 12, 2025 11.50 11.80 9.630 10.37 1,148,046 -0.43(-3.98%)
Aug 11, 2025 8.510 11.39 8.510 10.80 1,343,194 +2.88(+36.36%)
Aug 08, 2025 7.560 7.920 7.440 7.920 462,192 +0.38(+5.04%)
Aug 07, 2025 7.390 7.570 6.970 7.540 164,177 +0.16(+2.17%)
Aug 06, 2025 7.090 7.540 7.000 7.380 172,609 +0.08(+1.10%)
Aug 05, 2025 6.700 7.590 6.700 7.300 436,576 +0.81(+12.48%)
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 Of Service.