TCNNF - Trulieve Cannabis Corp.
8.71
1.097 12.589%
Share volume: 1,419,233
Last Updated: 04-24-2026
Pharmaceutical Products/Medicinal Chemicals:
0.28%
PREVIOUS CLOSE
CHG
CHG%
$7.61
1.10
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $7.65 | $7.65 | $8.75 | $8.75 | $7.00 | $7.00 | $8.71 | $8.71 | 1,419,233 | $1,419,233.00 |
| 04-23-2026 | $8.86 | $8.86 | $8.88 | $8.88 | $7.47 | $7.47 | $7.61 | $7.61 | 2,094,551 | $2,094,551.00 |
| 04-22-2026 | $6.94 | $6.94 | $9.00 | $9.00 | $6.94 | $6.94 | $8.15 | $8.15 | 2,129,030 | $2,129,030.00 |
| 04-21-2026 | $7.01 | $7.01 | $7.58 | $7.58 | $6.70 | $6.70 | $6.97 | $6.97 | 592,321 | $592,321.00 |
| 04-20-2026 | $6.41 | $6.41 | $7.22 | $7.22 | $6.39 | $6.39 | $7.01 | $7.01 | 445,674 | $445,674.00 |
| 04-17-2026 | $6.73 | $6.73 | $6.79 | $6.79 | $6.31 | $6.31 | $6.37 | $6.37 | 241,398 | $241,398.00 |
| 04-16-2026 | $6.45 | $6.45 | $6.73 | $6.73 | $6.43 | $6.43 | $6.50 | $6.50 | 189,910 | $189,910.00 |
| 04-15-2026 | $6.26 | $6.26 | $6.74 | $6.74 | $6.24 | $6.24 | $6.73 | $6.73 | 214,648 | $214,648.00 |
| 04-14-2026 | $6.26 | $6.26 | $6.50 | $6.50 | $6.26 | $6.26 | $6.43 | $6.43 | 160,248 | $160,248.00 |
| 04-13-2026 | $6.32 | $6.32 | $6.50 | $6.50 | $6.20 | $6.20 | $6.30 | $6.30 | 145,772 | $145,772.00 |