Trulieve Cannabis Corp. TRLV
NYSE · United States · Process Industries
$10.87-0.03 (-0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.11 | +1.93% | $10.87 | $11.22 | $10.70 | 1.03M |
| 2026-09-30 | $10.90 | -12.17% | $10.86 | $11.17 | $10.22 | 8.37M |
| 2026-09-29 | $12.41 | +0.57% | $12.29 | $12.54 | $12.22 | 1.72M |
| 2026-09-28 | $12.34 | +1.06% | $12.09 | $12.88 | $11.88 | 1.49M |
| 2026-09-25 | $12.21 | -0.49% | $12.25 | $12.49 | $12.11 | 1.01M |
| 2026-09-24 | $12.27 | -2.15% | $12.41 | $12.57 | $11.94 | 1.73M |
| 2026-09-23 | $12.54 | +0.56% | $12.40 | $12.93 | $12.26 | 2.99M |
| 2026-09-22 | $12.47 | +8.43% | $11.50 | $12.47 | $11.43 | 3.25M |
| 2026-09-21 | $11.50 | +3.88% | $11.19 | $11.80 | $10.85 | 1.58M |
| 2026-09-18 | $11.07 | -4.98% | $11.70 | $11.78 | $10.71 | 12.70M |
| 2026-09-17 | $11.65 | +0.87% | $11.51 | $11.88 | $11.40 | 1.57M |
| 2026-09-16 | $11.55 | -0.43% | $11.55 | $11.97 | $11.23 | 1.66M |
| 2026-09-15 | $11.60 | -0.17% | $11.70 | $11.92 | $11.23 | 1.61M |
| 2026-09-14 | $11.62 | +2.74% | $11.26 | $12.06 | $11.16 | 1.60M |
| 2026-09-11 | $11.31 | -0.09% | $11.52 | $11.75 | $11.15 | 1.51M |
| 2026-09-10 | $11.32 | -3.82% | $11.69 | $12.14 | $11.30 | 1.90M |
| 2026-09-09 | $11.77 | -5.31% | $12.33 | $12.45 | $11.62 | 2.33M |
| 2026-09-08 | $12.43 | +2.64% | $12.20 | $12.76 | $11.99 | 2.29M |
| 2026-09-04 | $12.11 | +1.00% | $11.90 | $12.19 | $11.76 | 1.37M |
| 2026-09-03 | $11.99 | +2.57% | $11.89 | $12.18 | $11.47 | 2.08M |
| 2026-09-02 | $11.69 | -0.43% | $11.78 | $12.28 | $11.45 | 1.97M |
| 2026-09-01 | $11.74 | +2.00% | $11.54 | $12.19 | $11.50 | 1.37M |
| 2026-08-31 | $11.51 | -2.62% | $11.80 | $11.90 | $11.21 | 1.60M |
| 2026-08-28 | $11.82 | +7.16% | $11.00 | $11.93 | $10.87 | 1.36M |
| 2026-08-27 | $11.03 | -3.50% | $11.38 | $11.50 | $11.01 | 1.00M |
| 2026-08-26 | $11.43 | +0.97% | $11.22 | $11.89 | $11.10 | 1.63M |
| 2026-08-25 | $11.32 | +1.62% | $11.10 | $11.58 | $10.91 | 1.47M |
| 2026-08-24 | $11.14 | +0.36% | $10.95 | $11.24 | $10.53 | 1.34M |
| 2026-08-21 | $11.10 | +8.29% | $10.30 | $11.17 | $10.24 | 1.61M |
| 2026-08-20 | $10.25 | +1.59% | $10.00 | $10.29 | $9.80 | 1.26M |
| 2026-08-19 | $10.09 | +4.13% | $9.64 | $10.15 | $9.59 | 1.47M |
| 2026-08-18 | $9.69 | +2.32% | $9.39 | $9.77 | $9.30 | 945.90K |
| 2026-08-17 | $9.47 | -1.87% | $9.70 | $9.83 | $9.41 | 755.30K |
| 2026-08-14 | $9.65 | +0.52% | $9.61 | $9.80 | $9.47 | 766.20K |
| 2026-08-13 | $9.60 | +5.38% | $9.15 | $9.90 | $9.02 | 1.14M |
| 2026-08-12 | $9.11 | -2.04% | $9.49 | $9.52 | $9.04 | 435.70K |
| 2026-08-11 | $9.30 | +2.42% | $8.85 | $9.46 | $8.83 | 785.30K |
| 2026-08-10 | $9.08 | +3.77% | $8.63 | $9.11 | $8.60 | 623.40K |
| 2026-08-07 | $8.75 | -2.78% | $8.72 | $8.99 | $8.51 | 1.04M |
| 2026-08-06 | $9.00 | +6.64% | $8.40 | $9.00 | $8.31 | 891.80K |
| 2026-08-05 | $8.44 | -5.06% | $8.81 | $8.81 | $8.28 | 1.04M |
| 2026-08-04 | $8.89 | +3.37% | $8.55 | $9.01 | $8.55 | 717.70K |
| 2026-08-03 | $8.60 | -0.58% | $8.45 | $8.73 | $8.41 | 583.70K |
| 2026-07-31 | $8.65 | +0.93% | $8.44 | $8.68 | $8.20 | 712.10K |
| 2026-07-30 | $8.57 | +6.33% | $8.05 | $8.61 | $7.82 | 1.44M |
| 2026-07-29 | $8.06 | -3.24% | $8.20 | $8.36 | $7.91 | 998.90K |
| 2026-07-28 | $8.33 | 0.00% | $8.43 | $8.60 | $8.15 | 783.20K |
| 2026-07-27 | $8.33 | -0.36% | $8.43 | $8.84 | $8.28 | 882.60K |
| 2026-07-24 | $8.36 | -2.22% | $8.54 | $8.75 | $8.11 | 1.02M |
| 2026-07-23 | $8.55 | -1.38% | $8.59 | $8.89 | $8.50 | 508.30K |
| 2026-07-22 | $8.67 | -3.24% | $8.86 | $8.98 | $8.58 | 421.90K |
| 2026-07-21 | $8.96 | +2.28% | $8.80 | $9.14 | $8.67 | 345.10K |
| 2026-07-20 | $8.76 | -0.34% | $8.84 | $9.12 | $8.63 | 570.20K |
| 2026-07-17 | $8.79 | +4.52% | $8.26 | $8.90 | $8.11 | 582.80K |
| 2026-07-16 | $8.41 | -2.55% | $8.65 | $8.66 | $8.18 | 889.70K |
| 2026-07-15 | $8.63 | -4.75% | $9.11 | $9.27 | $8.53 | 715.50K |
| 2026-07-14 | $9.06 | +0.22% | $9.05 | $9.31 | $8.76 | 751.00K |
| 2026-07-13 | $9.04 | +4.87% | $8.65 | $9.04 | $8.57 | 939.80K |
| 2026-07-10 | $8.62 | -2.49% | $8.69 | $8.77 | $8.44 | 1.42M |
| 2026-07-09 | $8.84 | -0.56% | $8.87 | $9.18 | $8.62 | 1.12M |
| 2026-07-08 | $8.89 | -0.45% | $8.83 | $9.10 | $8.60 | 863.80K |
| 2026-07-07 | $8.93 | +1.25% | $8.83 | $9.16 | $8.56 | 667.50K |
| 2026-07-06 | $8.82 | -9.82% | $9.62 | $9.67 | $8.50 | 2.29M |
| 2026-07-02 | $9.78 | +2.52% | $9.64 | $10.10 | $9.34 | 1.05M |
| 2026-07-01 | $9.54 | -2.95% | $9.85 | $9.90 | $9.42 | 687.60K |
| 2026-06-30 | $9.83 | +6.39% | $9.31 | $10.15 | $9.10 | 1.52M |
| 2026-06-29 | $9.24 | +2.78% | $9.06 | $9.36 | $8.96 | 1.04M |
| 2026-06-26 | $8.99 | +5.52% | $8.35 | $9.11 | $8.35 | 1.61M |
| 2026-06-25 | $8.52 | +0.24% | $8.40 | $8.66 | $8.05 | 2.01M |
| 2026-06-24 | $8.50 | -0.35% | $8.50 | $8.67 | $7.92 | 2.70M |
| 2026-06-23 | $8.53 | -6.47% | $9.05 | $9.06 | $8.20 | 2.53M |
| 2026-06-22 | $9.12 | -9.70% | $9.96 | $10.10 | $9.02 | 4.07M |
| 2026-06-18 | $10.10 | +6.88% | $9.52 | $10.13 | $9.22 | 3.22M |
| 2026-06-17 | $9.45 | +0.53% | $10.00 | $10.00 | $9.08 | 2.25M |
| 2026-06-16 | $9.40 | -4.67% | $9.98 | $10.02 | $9.35 | 1.20M |
| 2026-06-15 | $9.86 | -4.73% | $10.60 | $10.80 | $9.60 | 1.36M |
| 2026-06-12 | $10.35 | -10.39% | $11.65 | $11.70 | $10.10 | 6.62M |
| 2026-06-11 | $11.55 | +0.43% | $11.89 | $12.00 | $10.26 | 1.14M |
| 2026-06-10 | $11.50 | -0.43% | $11.78 | $12.30 | $10.85 | 832.00K |
| 2026-06-09 | $11.55 | -11.15% | $13.13 | $13.28 | $11.22 | 1.73M |
| 2026-06-08 | $13.00 | +10.73% | $12.25 | $13.00 | $11.95 | 1.36M |
| 2026-06-05 | $11.74 | +17.52% | $10.68 | $12.25 | $10.65 | 2.67M |
| 2026-06-04 | $9.99 | +16.03% | $8.88 | $10.06 | $8.61 | 1.36M |
| 2026-06-03 | $8.61 | -7.62% | $9.06 | $9.37 | $8.60 | 291.00K |
| 2026-06-02 | $9.32 | -1.58% | $9.45 | $9.49 | $9.12 | 245.40K |
| 2026-06-01 | $9.47 | +1.96% | $9.25 | $9.60 | $9.02 | 243.10K |
| 2026-05-29 | $9.29 | -3.99% | $9.60 | $9.94 | $9.25 | 498.80K |
| 2026-05-28 | $9.67 | +14.62% | $8.44 | $9.69 | $8.38 | 697.50K |
| 2026-05-27 | $8.44 | +1.69% | $8.37 | $8.50 | $7.90 | 181.10K |
| 2026-05-26 | $8.30 | +10.67% | $7.92 | $8.46 | $7.58 | 406.30K |