TCNNF - Trulieve Cannabis Corp.
5.23
-0.570 -10.899%
Share volume: 343,202
Last Updated: 03-27-2026
Pharmaceutical Products/Medicinal Chemicals:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$5.80
-0.57
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $5.66 | $5.66 | $5.97 | $5.97 | $5.23 | $5.23 | $5.23 | $5.23 | 343,202 | $343,202.00 |
| 03-26-2026 | $6.03 | $6.03 | $6.13 | $6.13 | $5.64 | $5.64 | $5.80 | $5.80 | 225,270 | $225,270.00 |
| 03-25-2026 | $6.17 | $6.17 | $6.33 | $6.33 | $6.02 | $6.02 | $6.09 | $6.09 | 84,303 | $84,303.00 |
| 03-24-2026 | $6.09 | $6.09 | $6.35 | $6.35 | $6.09 | $6.09 | $6.17 | $6.17 | 77,447 | $77,447.00 |
| 03-23-2026 | $5.97 | $5.97 | $6.45 | $6.45 | $5.88 | $5.88 | $6.37 | $6.37 | 160,514 | $160,514.00 |
| 03-20-2026 | $6.16 | $6.16 | $6.30 | $6.30 | $5.87 | $5.87 | $6.19 | $6.19 | 246,083 | $246,083.00 |
| 03-19-2026 | $6.10 | $6.10 | $6.37 | $6.37 | $6.09 | $6.09 | $6.34 | $6.34 | 442,006 | $442,006.00 |
| 03-18-2026 | $6.20 | $6.20 | $6.28 | $6.28 | $6.06 | $6.06 | $6.21 | $6.21 | 147,222 | $147,222.00 |
| 03-17-2026 | $6.20 | $6.20 | $6.50 | $6.50 | $6.19 | $6.19 | $6.35 | $6.35 | 170,429 | $170,429.00 |
| 03-16-2026 | $6.22 | $6.22 | $6.44 | $6.44 | $6.18 | $6.18 | $6.34 | $6.34 | 238,510 | $238,510.00 |