Trulieve Cannabis Corp. TCNNF
12.25 USD 0.00 (+0.00%)
As ofSep 25, 2026, 9:30 AM EDT
12.17 Day range 12.36
7.92 52-week range 13.28
- YTD
- +21.29%
- 1 year
- +21.29%
TCNNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 13.13 | 13.28 | 11.22 | 11.55 | -1.45 | -11.15% | 1,745,918 |
| Jun 8, 2026 | 12.25 | 13.00 | 11.95 | 13.00 | +1.26 | +10.73% | 1,360,829 |
| Jun 5, 2026 | 10.68 | 12.25 | 10.65 | 11.74 | +1.75 | +17.52% | 2,680,909 |
| Jun 4, 2026 | 8.88 | 10.06 | 8.61 | 9.99 | +1.38 | +16.03% | 1,367,187 |
| Jun 3, 2026 | 9.06 | 9.37 | 8.60 | 8.61 | -0.71 | -7.62% | 291,015 |
| Jun 2, 2026 | 9.45 | 9.49 | 9.12 | 9.32 | -0.15 | -1.58% | 245,915 |
| Jun 1, 2026 | 9.25 | 9.60 | 9.02 | 9.47 | +0.18 | +1.94% | 245,469 |
| May 29, 2026 | 9.60 | 9.94 | 9.25 | 9.29 | -0.38 | -3.93% | 498,830 |
| May 28, 2026 | 8.44 | 9.69 | 8.38 | 9.67 | +1.23 | +14.57% | 697,577 |
| May 27, 2026 | 8.37 | 8.50 | 7.90 | 8.44 | +0.14 | +1.69% | 181,339 |
| May 26, 2026 | 7.92 | 8.46 | 7.58 | 8.30 | +0.80 | +10.67% | 406,538 |
| May 22, 2026 | 7.65 | 8.01 | 7.50 | 7.50 | -0.38 | -4.82% | 297,163 |
| May 21, 2026 | 7.67 | 8.11 | 7.55 | 7.88 | -0.11 | -1.38% | 371,210 |
| May 20, 2026 | 7.58 | 8.14 | 7.50 | 7.99 | +0.41 | +5.41% | 197,316 |
| May 19, 2026 | 7.70 | 8.00 | 7.50 | 7.58 | -0.44 | -5.49% | 371,139 |
| May 18, 2026 | 7.24 | 8.23 | 7.24 | 8.02 | +0.76 | +10.47% | 377,608 |
| May 15, 2026 | 8.07 | 8.07 | 7.17 | 7.26 | -0.73 | -9.14% | 548,045 |
| May 14, 2026 | 8.36 | 8.37 | 7.91 | 7.99 | -0.32 | -3.85% | 261,994 |
| May 13, 2026 | 8.09 | 8.45 | 7.86 | 8.31 | +0.21 | +2.59% | 285,671 |
| May 12, 2026 | 8.50 | 8.54 | 8.00 | 8.10 | -0.42 | -4.93% | 349,486 |
| May 11, 2026 | 8.53 | 9.07 | 8.41 | 8.52 | -0.28 | -3.18% | 312,219 |
| May 8, 2026 | 9.49 | 9.49 | 8.70 | 8.80 | -0.51 | -5.48% | 562,465 |
| May 7, 2026 | 9.90 | 10.04 | 9.17 | 9.31 | -0.48 | -4.90% | 487,484 |
| May 6, 2026 | 9.46 | 10.08 | 9.46 | 9.79 | +0.10 | +1.03% | 600,537 |
| May 5, 2026 | 9.16 | 9.70 | 9.15 | 9.69 | +0.52 | +5.67% | 325,821 |
| May 4, 2026 | 9.40 | 9.69 | 9.10 | 9.17 | -0.42 | -4.38% | 340,288 |
| May 1, 2026 | 9.85 | 9.95 | 9.31 | 9.59 | -0.25 | -2.54% | 357,484 |
| Apr 30, 2026 | 9.70 | 9.98 | 9.08 | 9.84 | +0.18 | +1.86% | 551,405 |
| Apr 29, 2026 | 9.37 | 10.01 | 9.31 | 9.66 | -0.42 | -4.17% | 450,814 |
| Apr 28, 2026 | 9.34 | 10.10 | 9.20 | 10.08 | +0.66 | +7.01% | 673,341 |
| Apr 27, 2026 | 8.71 | 9.54 | 8.40 | 9.42 | +0.71 | +8.15% | 763,118 |
| Apr 24, 2026 | 7.65 | 8.75 | 7.00 | 8.71 | +1.10 | +14.45% | 1,419,458 |
| Apr 23, 2026 | 8.86 | 8.88 | 7.47 | 7.61 | -0.54 | -6.63% | 2,105,068 |
| Apr 22, 2026 | 6.94 | 9.00 | 6.94 | 8.15 | +1.18 | +16.93% | 2,135,508 |
| Apr 21, 2026 | 7.01 | 7.58 | 6.70 | 6.97 | -0.04 | -0.57% | 593,031 |
| Apr 20, 2026 | 6.41 | 7.22 | 6.39 | 7.01 | +0.64 | +10.05% | 446,489 |
| Apr 17, 2026 | 6.73 | 6.79 | 6.31 | 6.37 | -0.13 | -2.00% | 241,398 |
| Apr 16, 2026 | 6.45 | 6.73 | 6.43 | 6.50 | -0.23 | -3.42% | 190,113 |
| Apr 15, 2026 | 6.26 | 6.74 | 6.24 | 6.73 | +0.30 | +4.67% | 217,848 |
| Apr 14, 2026 | 6.26 | 6.50 | 6.26 | 6.43 | +0.13 | +2.06% | 160,298 |
| Apr 13, 2026 | 6.32 | 6.50 | 6.20 | 6.30 | -0.01 | -0.16% | 146,772 |
| Apr 10, 2026 | 6.31 | 6.55 | 6.19 | 6.31 | -0.09 | -1.41% | 175,113 |
| Apr 9, 2026 | 6.10 | 6.48 | 6.10 | 6.40 | +0.22 | +3.56% | 208,639 |
| Apr 8, 2026 | 6.24 | 6.37 | 6.09 | 6.18 | +0.16 | +2.66% | 175,182 |
| Apr 7, 2026 | 6.50 | 6.63 | 6.00 | 6.02 | -0.48 | -7.38% | 275,440 |
| Apr 6, 2026 | 6.00 | 6.53 | 5.92 | 6.50 | +0.46 | +7.62% | 242,720 |
| Apr 2, 2026 | 5.67 | 6.14 | 5.59 | 6.04 | +0.19 | +3.25% | 223,382 |
| Apr 1, 2026 | 5.40 | 5.88 | 5.40 | 5.85 | +0.25 | +4.46% | 192,472 |
| Mar 31, 2026 | 5.45 | 5.78 | 5.08 | 5.60 | +0.53 | +10.45% | 284,773 |
| Mar 30, 2026 | 5.21 | 5.64 | 5.00 | 5.07 | -0.16 | -3.06% | 276,415 |
| Mar 27, 2026 | 5.66 | 5.97 | 5.23 | 5.23 | -0.57 | -9.83% | 350,425 |
| Mar 26, 2026 | 6.03 | 6.13 | 5.64 | 5.80 | -0.29 | -4.76% | 225,566 |
| Mar 25, 2026 | 6.17 | 6.33 | 6.02 | 6.09 | -0.08 | -1.30% | 84,303 |
| Mar 24, 2026 | 6.09 | 6.35 | 6.09 | 6.17 | -0.20 | -3.14% | 77,447 |
| Mar 23, 2026 | 5.97 | 6.45 | 5.88 | 6.37 | +0.18 | +2.91% | 161,393 |
| Mar 20, 2026 | 6.16 | 6.30 | 5.87 | 6.19 | -0.15 | -2.37% | 246,683 |
| Mar 19, 2026 | 6.10 | 6.37 | 6.09 | 6.34 | +0.13 | +2.09% | 442,806 |
| Mar 18, 2026 | 6.20 | 6.28 | 6.06 | 6.21 | -0.14 | -2.20% | 150,927 |
| Mar 17, 2026 | 6.20 | 6.50 | 6.19 | 6.35 | +0.01 | +0.16% | 170,913 |
| Mar 16, 2026 | 6.22 | 6.44 | 6.18 | 6.34 | -0.06 | -0.94% | 238,510 |
| Mar 13, 2026 | 6.10 | 6.43 | 6.10 | 6.40 | +0.23 | +3.73% | 73,322 |
| Mar 12, 2026 | 6.33 | 6.44 | 6.11 | 6.17 | -0.27 | -4.19% | 110,291 |
| Mar 11, 2026 | 6.14 | 6.49 | 6.13 | 6.44 | +0.18 | +2.88% | 86,438 |
| Mar 10, 2026 | 6.45 | 6.54 | 6.05 | 6.26 | -0.14 | -2.19% | 346,631 |
| Mar 9, 2026 | 6.53 | 6.55 | 6.29 | 6.40 | -0.21 | -3.18% | 156,006 |
65 days, newest first. Daily bars as drawn on the TCNNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.