TCNNF - Trulieve Cannabis Corp.
6.61
0.480 7.262%
Share volume: 380,239
Last Updated: 03-06-2026
Pharmaceutical Products/Medicinal Chemicals:
2.19%
PREVIOUS CLOSE
CHG
CHG%
$6.13
0.48
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $6.28 | $6.28 | $7.14 | $7.14 | $6.00 | $6.00 | $6.61 | $6.61 | 380,239 | $380,239.00 |
| 03-05-2026 | $5.92 | $5.92 | $6.47 | $6.47 | $5.92 | $5.92 | $6.13 | $6.13 | 162,653 | $162,653.00 |
| 03-04-2026 | $6.13 | $6.13 | $6.46 | $6.46 | $6.10 | $6.10 | $6.40 | $6.40 | 130,801 | $130,801.00 |
| 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 |