TCNNF - Trulieve Cannabis Corp.
6.15
0.150 2.439%
Share volume: 145,297
Last Updated: 03-03-2026
Pharmaceutical Products/Medicinal Chemicals:
2.32%
PREVIOUS CLOSE
CHG
CHG%
$6.00
0.15
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.89 | $5.89 | $6.18 | $6.18 | $5.84 | $5.84 | $6.15 | $6.15 | 145,297 | $145,297.00 |
| 03-02-2026 | $6.39 | $6.39 | $6.39 | $6.39 | $6.00 | $6.00 | $6.00 | $6.00 | 268,950 | $268,950.00 |
| 02-27-2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.22 | $6.22 | $6.39 | $6.39 | 141,828 | $141,828.00 |
| 02-26-2026 | $6.30 | $6.30 | $6.50 | $6.50 | $6.17 | $6.17 | $6.50 | $6.50 | 109,799 | $109,799.00 |
| 02-25-2026 | $6.45 | $6.45 | $6.74 | $6.74 | $6.15 | $6.15 | $6.40 | $6.40 | 370,389 | $370,389.00 |
| 02-24-2026 | $6.06 | $6.06 | $6.59 | $6.59 | $6.00 | $6.00 | $6.39 | $6.39 | 387,517 | $387,517.00 |
| 02-23-2026 | $6.32 | $6.32 | $6.33 | $6.33 | $6.00 | $6.00 | $6.02 | $6.02 | 184,450 | $184,450.00 |
| 02-20-2026 | $6.72 | $6.72 | $6.80 | $6.80 | $6.11 | $6.11 | $6.22 | $6.22 | 395,629 | $395,629.00 |
| 02-19-2026 | $6.38 | $6.38 | $7.00 | $7.00 | $5.99 | $5.99 | $6.67 | $6.67 | 249,942 | $249,942.00 |