Trulieve Cannabis Corp (TRUL)
10.57
+0.57 (5.70%)
CSE · Last Trade: Sep 6th, 3:45 PM EDT
Historical Prices For Trulieve Cannabis Corp (TRUL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 9.95 | 10.62 | 9.90 | 10.57 | 240,020 | 10.57 |
| 9/04/2025 | 10.36 | 10.51 | 9.70 | 10.00 | 298,263 | 10.00 |
| 9/03/2025 | 11.12 | 11.28 | 10.30 | 10.31 | 378,319 | 10.31 |
| 9/02/2025 | 11.61 | 11.72 | 10.60 | 11.36 | 263,711 | 11.36 |
| 8/29/2025 | 12.45 | 0.00 | 12.45 | 12.07 | 0 | 12.07 |
| 8/28/2025 | 12.42 | 13.65 | 12.36 | 12.45 | 652,124 | 12.45 |
| 8/27/2025 | 12.21 | 12.52 | 12.04 | 12.42 | 208,674 | 12.42 |
| 8/26/2025 | 12.00 | 12.69 | 11.43 | 12.39 | 350,433 | 12.39 |
| 8/25/2025 | 11.05 | 12.11 | 11.05 | 11.90 | 242,716 | 11.90 |
| 8/22/2025 | 11.02 | 11.33 | 10.64 | 11.03 | 209,441 | 11.03 |
| 8/21/2025 | 10.45 | 11.18 | 10.15 | 11.00 | 203,229 | 11.00 |
| 8/20/2025 | 9.63 | 10.90 | 9.35 | 10.51 | 293,144 | 10.51 |
| 8/19/2025 | 10.92 | 11.23 | 9.75 | 9.87 | 267,162 | 9.87 |
| 8/18/2025 | 11.04 | 11.25 | 10.53 | 11.10 | 342,825 | 11.10 |
| 8/15/2025 | 11.94 | 12.15 | 10.25 | 10.41 | 513,708 | 10.41 |
| 8/14/2025 | 12.09 | 12.79 | 10.85 | 11.15 | 495,973 | 11.15 |
| 8/13/2025 | 10.03 | 12.44 | 10.03 | 12.44 | 704,594 | 12.44 |
| 8/12/2025 | 11.50 | 11.80 | 9.63 | 10.37 | 1,148,046 | 10.37 |
| 8/11/2025 | 8.51 | 11.39 | 8.51 | 10.80 | 1,343,194 | 10.80 |
| 8/08/2025 | 7.56 | 7.92 | 7.44 | 7.92 | 462,192 | 7.92 |
| 8/07/2025 | 7.39 | 7.57 | 6.97 | 7.54 | 164,177 | 7.54 |
| 8/06/2025 | 7.09 | 7.54 | 7.00 | 7.38 | 172,609 | 7.38 |
| 8/05/2025 | 6.70 | 7.59 | 6.70 | 7.30 | 436,576 | 7.30 |
| 8/01/2025 | 6.02 | 0.00 | 6.49 | 6.49 | 0 | 6.49 |
| 7/31/2025 | 6.49 | 6.62 | 6.01 | 6.02 | 133,139 | 6.02 |
| 7/30/2025 | 6.46 | 6.63 | 6.32 | 6.50 | 86,078 | 6.50 |
| 7/29/2025 | 6.85 | 6.88 | 6.29 | 6.32 | 216,409 | 6.32 |
| 7/28/2025 | 6.70 | 6.93 | 6.68 | 6.82 | 189,521 | 6.82 |
| 7/25/2025 | 6.17 | 6.74 | 6.10 | 6.72 | 376,152 | 6.72 |
| 7/24/2025 | 5.88 | 6.20 | 5.86 | 6.20 | 70,790 | 6.20 |
| 7/23/2025 | 6.05 | 6.19 | 5.98 | 6.04 | 109,583 | 6.04 |
| 7/22/2025 | 5.93 | 6.21 | 5.87 | 6.05 | 148,676 | 6.05 |
| 7/21/2025 | 5.51 | 6.06 | 5.51 | 6.04 | 160,992 | 6.04 |
| 7/18/2025 | 5.66 | 5.75 | 5.52 | 5.52 | 36,565 | 5.52 |
| 7/17/2025 | 5.51 | 5.83 | 5.49 | 5.68 | 500,306 | 5.68 |
| 7/16/2025 | 5.61 | 5.83 | 5.48 | 5.57 | 104,981 | 5.57 |
| 7/15/2025 | 6.12 | 6.25 | 5.70 | 5.70 | 116,304 | 5.70 |
| 7/14/2025 | 6.20 | 6.41 | 6.01 | 6.06 | 160,730 | 6.06 |
| 7/11/2025 | 6.35 | 6.49 | 6.07 | 6.30 | 224,550 | 6.30 |
| 7/10/2025 | 6.17 | 6.83 | 6.00 | 6.41 | 501,085 | 6.41 |
| 7/09/2025 | 5.64 | 6.17 | 5.64 | 6.17 | 255,026 | 6.17 |
| 7/08/2025 | 5.35 | 6.00 | 5.34 | 5.82 | 182,254 | 5.82 |
| 7/07/2025 | 5.39 | 5.39 | 5.21 | 5.35 | 72,186 | 5.35 |
| 7/04/2025 | 5.25 | 5.43 | 5.22 | 5.43 | 20,372 | 5.43 |
| 7/03/2025 | 5.20 | 5.35 | 5.15 | 5.31 | 20,472 | 5.31 |
| 7/02/2025 | 5.21 | 5.39 | 5.19 | 5.20 | 107,153 | 5.20 |
| 6/30/2025 | 4.81 | 0.00 | 5.16 | 5.16 | 0 | 5.16 |
| 6/27/2025 | 4.95 | 5.04 | 4.80 | 4.81 | 56,869 | 4.81 |
| 6/26/2025 | 5.00 | 5.12 | 4.94 | 4.94 | 177,039 | 4.94 |
| 6/25/2025 | 4.76 | 5.06 | 4.73 | 4.95 | 243,006 | 4.95 |
| 6/24/2025 | 4.53 | 4.77 | 4.53 | 4.74 | 143,971 | 4.74 |
| 6/23/2025 | 4.70 | 4.74 | 4.45 | 4.68 | 219,024 | 4.68 |
| 6/20/2025 | 4.91 | 4.91 | 4.72 | 4.73 | 95,387 | 4.73 |
| 6/19/2025 | 4.96 | 4.96 | 4.70 | 4.82 | 23,084 | 4.82 |
| 6/18/2025 | 4.87 | 5.00 | 4.87 | 4.92 | 77,980 | 4.92 |
| 6/17/2025 | 5.05 | 5.05 | 4.91 | 4.91 | 79,431 | 4.91 |
| 6/16/2025 | 5.23 | 5.23 | 4.91 | 4.92 | 85,939 | 4.92 |
| 6/13/2025 | 5.29 | 5.29 | 4.95 | 4.95 | 96,105 | 4.95 |
| 6/12/2025 | 5.17 | 5.45 | 4.92 | 5.11 | 93,548 | 5.11 |
| 6/11/2025 | 5.02 | 5.18 | 4.98 | 5.05 | 111,576 | 5.05 |
| 6/10/2025 | 5.17 | 5.23 | 5.02 | 5.02 | 60,525 | 5.02 |
| 6/09/2025 | 5.37 | 5.43 | 5.19 | 5.19 | 70,603 | 5.19 |
| 6/06/2025 | 5.34 | 5.54 | 5.34 | 5.40 | 49,093 | 5.40 |