Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (CSE:TRUL)

6.130 -0.380 (-5.84%)
Official Closing Price Updated: 3:59 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 6.410 6.430 6.130 6.130 73,376 -0.38(-5.84%)
May 05, 2025 6.440 6.570 6.260 6.510 48,359 +0.07(+1.09%)
May 02, 2025 6.500 6.560 6.370 6.440 34,172 +0.04(+0.63%)
May 01, 2025 6.820 6.910 6.400 6.400 116,017 -0.40(-5.88%)
Apr 30, 2025 6.380 7.260 5.680 6.800 630,477 +0.53(+8.45%)
Apr 29, 2025 6.030 6.780 5.860 6.270 238,558 +0.41(+7.00%)
Apr 28, 2025 6.190 6.290 5.820 5.860 119,829 -0.33(-5.33%)
Apr 25, 2025 6.570 6.990 6.190 6.190 340,011 -0.29(-4.48%)
Apr 24, 2025 5.370 6.710 5.370 6.480 563,557 +1.11(+20.67%)
Apr 23, 2025 5.510 5.510 5.340 5.370 54,882 -0.03(-0.56%)
Apr 22, 2025 5.160 5.410 5.160 5.400 150,460 +0.22(+4.25%)
Apr 21, 2025 5.350 5.410 4.920 5.180 128,432 -0.18(-3.36%)
Apr 17, 2025 5.360 0 +0.57(+11.90%)
Apr 16, 2025 4.760 4.890 4.700 4.790 71,547 +0.11(+2.35%)
Apr 15, 2025 4.620 4.760 4.620 4.680 25,568 +0.07(+1.52%)
Apr 14, 2025 4.710 4.760 4.610 4.610 108,560 -0.05(-1.07%)
Apr 11, 2025 4.660 4.780 4.520 4.660 138,686 +0.03(+0.65%)
Apr 10, 2025 4.610 4.990 4.610 4.630 136,163 +0.02(+0.43%)
Apr 09, 2025 4.640 5.190 4.510 4.610 248,280 +0.01(+0.22%)
Apr 08, 2025 5.000 5.000 4.580 4.600 271,024 +0.00(+0.00%)
Apr 07, 2025 4.420 4.760 4.300 4.600 185,924 -0.04(-0.86%)
Apr 04, 2025 4.990 4.990 4.550 4.640 340,600 -0.40(-7.94%)
Apr 03, 2025 5.100 5.200 4.930 5.040 281,998 -0.26(-4.91%)
Apr 02, 2025 5.350 5.530 5.300 5.300 146,383 -0.05(-0.93%)
Apr 01, 2025 5.320 5.780 5.320 5.350 108,272 -0.12(-2.19%)
Mar 31, 2025 5.450 5.550 5.250 5.470 273,978 -0.05(-0.91%)
Mar 28, 2025 5.500 5.620 5.390 5.520 124,551 -0.01(-0.18%)
Mar 27, 2025 5.330 5.790 5.240 5.530 253,285 +0.18(+3.36%)
Mar 26, 2025 5.630 5.630 5.240 5.350 230,105 -0.30(-5.31%)
Mar 25, 2025 5.660 5.740 5.650 5.650 80,240 -0.13(-2.25%)
Mar 24, 2025 5.780 5.800 5.710 5.780 55,834 -0.02(-0.34%)
Mar 21, 2025 5.750 5.800 5.640 5.800 63,589 +0.05(+0.87%)
Mar 20, 2025 5.840 5.910 5.740 5.750 116,810 -0.06(-1.03%)
Mar 19, 2025 5.950 5.950 5.760 5.810 87,918 +0.00(+0.00%)
Mar 18, 2025 5.840 6.020 5.810 5.810 91,611 -0.15(-2.52%)
Mar 17, 2025 6.000 6.070 5.960 5.960 54,349 -0.07(-1.16%)
Mar 14, 2025 5.770 6.030 5.750 6.030 47,804 +0.24(+4.15%)
Mar 13, 2025 6.050 6.150 5.790 5.790 152,577 -0.27(-4.46%)
Mar 12, 2025 6.080 6.260 6.000 6.060 107,755 +0.03(+0.50%)
Mar 11, 2025 5.800 6.040 5.800 6.030 114,462 +0.12(+2.03%)
Mar 10, 2025 5.950 6.110 5.780 5.910 171,655 -0.19(-3.11%)
Mar 07, 2025 5.910 6.150 5.910 6.100 75,870 +0.19(+3.21%)
Mar 06, 2025 6.090 6.270 5.910 5.910 122,059 -0.58(-8.94%)
Mar 05, 2025 5.860 6.490 5.770 6.490 203,606 +0.64(+10.94%)
Mar 04, 2025 6.020 6.150 5.780 5.850 275,375 -0.35(-5.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.