TCNNF - Trulieve Cannabis Corp.
8.52
-0.280 -3.286%
Share volume: 311,798
Last Updated: 05-11-2026
Pharmaceutical Products/Medicinal Chemicals:
0.85%
PREVIOUS CLOSE
CHG
CHG%
$8.80
-0.28
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $8.53 | $8.53 | $9.07 | $9.07 | $8.41 | $8.41 | $8.52 | $8.52 | 311,798 | $311,798.00 |
| 05-08-2026 | $9.49 | $9.49 | $9.49 | $9.49 | $8.70 | $8.70 | $8.80 | $8.80 | 559,295 | $559,295.00 |
| 05-07-2026 | $9.90 | $9.90 | $10.04 | $10.04 | $9.17 | $9.17 | $9.31 | $9.31 | 484,303 | $484,303.00 |
| 05-06-2026 | $9.46 | $9.46 | $10.08 | $10.08 | $9.46 | $9.46 | $9.79 | $9.79 | 600,537 | $600,537.00 |
| 05-05-2026 | $9.16 | $9.16 | $9.70 | $9.70 | $9.15 | $9.15 | $9.69 | $9.69 | 325,568 | $325,568.00 |
| 05-04-2026 | $9.40 | $9.40 | $9.69 | $9.69 | $9.10 | $9.10 | $9.17 | $9.17 | 339,704 | $339,704.00 |
| 05-01-2026 | $9.85 | $9.85 | $9.95 | $9.95 | $9.31 | $9.31 | $9.59 | $9.59 | 348,226 | $348,226.00 |
| 04-30-2026 | $9.70 | $9.70 | $9.98 | $9.98 | $9.08 | $9.08 | $9.84 | $9.84 | 547,855 | $547,855.00 |
| 04-29-2026 | $9.37 | $9.37 | $10.01 | $10.01 | $9.31 | $9.31 | $9.66 | $9.66 | 449,213 | $449,213.00 |