Trulieve Cannabis Corp (TRUL)
4.6400
-0.4000 (-7.94%)
CSE · Last Trade: Apr 6th, 1:06 PM EDT
Historical Prices For Trulieve Cannabis Corp (TRUL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.99 | 4.99 | 4.55 | 4.64 | 340,600 | 4.64 |
| 4/03/2025 | 5.10 | 5.20 | 4.93 | 5.04 | 281,998 | 5.04 |
| 4/02/2025 | 5.35 | 5.53 | 5.30 | 5.30 | 146,383 | 5.30 |
| 4/01/2025 | 5.32 | 5.78 | 5.32 | 5.35 | 108,272 | 5.35 |
| 3/31/2025 | 5.45 | 5.55 | 5.25 | 5.47 | 273,978 | 5.47 |
| 3/28/2025 | 5.50 | 5.62 | 5.39 | 5.52 | 124,551 | 5.52 |
| 3/27/2025 | 5.33 | 5.79 | 5.24 | 5.53 | 253,285 | 5.53 |
| 3/26/2025 | 5.63 | 5.63 | 5.24 | 5.35 | 230,105 | 5.35 |
| 3/25/2025 | 5.66 | 5.74 | 5.65 | 5.65 | 80,240 | 5.65 |
| 3/24/2025 | 5.78 | 5.80 | 5.71 | 5.78 | 55,834 | 5.78 |
| 3/21/2025 | 5.75 | 5.80 | 5.64 | 5.80 | 63,589 | 5.80 |
| 3/20/2025 | 5.84 | 5.91 | 5.74 | 5.75 | 116,810 | 5.75 |
| 3/19/2025 | 5.95 | 5.95 | 5.76 | 5.81 | 87,918 | 5.81 |
| 3/18/2025 | 5.84 | 6.02 | 5.81 | 5.81 | 91,611 | 5.81 |
| 3/17/2025 | 6.00 | 6.07 | 5.96 | 5.96 | 54,349 | 5.96 |
| 3/14/2025 | 5.77 | 6.03 | 5.75 | 6.03 | 47,804 | 6.03 |
| 3/13/2025 | 6.05 | 6.15 | 5.79 | 5.79 | 152,577 | 5.79 |
| 3/12/2025 | 6.08 | 6.26 | 6.00 | 6.06 | 107,755 | 6.06 |
| 3/11/2025 | 5.80 | 6.04 | 5.80 | 6.03 | 114,462 | 6.03 |
| 3/10/2025 | 5.95 | 6.11 | 5.78 | 5.91 | 171,655 | 5.91 |
| 3/07/2025 | 5.91 | 6.15 | 5.91 | 6.10 | 75,870 | 6.10 |
| 3/06/2025 | 6.09 | 6.27 | 5.91 | 5.91 | 122,059 | 5.91 |
| 3/05/2025 | 5.86 | 6.49 | 5.77 | 6.49 | 203,606 | 6.49 |
| 3/04/2025 | 6.02 | 6.15 | 5.78 | 5.85 | 275,375 | 5.85 |
| 3/03/2025 | 6.12 | 6.32 | 6.05 | 6.20 | 124,342 | 6.20 |
| 2/28/2025 | 6.31 | 6.31 | 6.06 | 6.14 | 134,406 | 6.14 |
| 2/27/2025 | 6.12 | 6.38 | 6.07 | 6.31 | 275,721 | 6.31 |
| 2/26/2025 | 5.91 | 6.00 | 5.88 | 5.90 | 54,942 | 5.90 |
| 2/25/2025 | 6.11 | 6.12 | 5.89 | 5.89 | 88,367 | 5.89 |
| 2/24/2025 | 6.13 | 6.22 | 6.03 | 6.12 | 38,585 | 6.12 |
| 2/21/2025 | 6.12 | 6.34 | 6.12 | 6.25 | 73,696 | 6.25 |
| 2/20/2025 | 6.28 | 6.31 | 6.08 | 6.21 | 51,204 | 6.21 |
| 2/19/2025 | 6.14 | 6.35 | 5.80 | 6.28 | 239,225 | 6.28 |
| 2/18/2025 | 6.50 | 6.50 | 6.02 | 6.10 | 214,711 | 6.10 |
| 2/14/2025 | 6.68 | 0.00 | 6.68 | 6.44 | 0 | 6.44 |
| 2/13/2025 | 6.65 | 6.81 | 6.62 | 6.68 | 102,767 | 6.68 |
| 2/12/2025 | 6.56 | 6.75 | 6.56 | 6.61 | 61,807 | 6.61 |
| 2/11/2025 | 6.85 | 6.86 | 6.53 | 6.60 | 114,082 | 6.60 |
| 2/10/2025 | 6.80 | 6.98 | 6.70 | 6.77 | 174,890 | 6.77 |
| 2/07/2025 | 6.96 | 7.21 | 6.75 | 6.78 | 180,363 | 6.78 |
| 2/06/2025 | 7.30 | 7.36 | 6.78 | 6.78 | 217,363 | 6.78 |
| 2/05/2025 | 7.18 | 7.46 | 7.15 | 7.19 | 533,339 | 7.19 |
| 2/04/2025 | 6.99 | 7.11 | 6.75 | 6.98 | 329,113 | 6.98 |
| 2/03/2025 | 6.94 | 7.04 | 6.73 | 6.95 | 193,261 | 6.95 |
| 1/31/2025 | 7.06 | 7.18 | 6.90 | 6.92 | 183,524 | 6.92 |
| 1/30/2025 | 6.95 | 7.12 | 6.93 | 7.05 | 162,451 | 7.05 |
| 1/29/2025 | 6.94 | 7.24 | 6.90 | 6.94 | 381,547 | 6.94 |
| 1/28/2025 | 6.86 | 7.12 | 6.86 | 6.92 | 176,806 | 6.92 |
| 1/27/2025 | 7.00 | 7.20 | 6.77 | 6.95 | 257,063 | 6.95 |
| 1/24/2025 | 6.88 | 7.24 | 6.88 | 7.20 | 345,949 | 7.20 |
| 1/23/2025 | 7.00 | 7.05 | 6.89 | 6.95 | 51,626 | 6.95 |
| 1/22/2025 | 6.97 | 7.03 | 6.87 | 6.93 | 98,614 | 6.93 |
| 1/21/2025 | 7.20 | 7.46 | 7.03 | 7.07 | 116,743 | 7.07 |
| 1/20/2025 | 7.50 | 7.50 | 7.18 | 7.18 | 32,480 | 7.18 |
| 1/17/2025 | 6.92 | 7.23 | 6.92 | 7.20 | 140,194 | 7.20 |
| 1/16/2025 | 6.94 | 7.08 | 6.89 | 7.06 | 93,243 | 7.06 |
| 1/15/2025 | 7.38 | 7.38 | 6.84 | 6.86 | 170,667 | 6.86 |
| 1/14/2025 | 7.25 | 7.31 | 7.03 | 7.05 | 113,901 | 7.05 |
| 1/13/2025 | 7.12 | 7.41 | 6.84 | 7.36 | 148,367 | 7.36 |
| 1/10/2025 | 7.22 | 7.25 | 6.99 | 7.09 | 146,182 | 7.09 |
| 1/09/2025 | 7.43 | 7.43 | 7.17 | 7.30 | 31,005 | 7.30 |
| 1/08/2025 | 7.51 | 7.55 | 7.10 | 7.28 | 160,937 | 7.28 |
| 1/07/2025 | 7.80 | 8.00 | 7.43 | 7.52 | 170,380 | 7.52 |
| 1/06/2025 | 8.20 | 8.20 | 7.53 | 7.60 | 243,570 | 7.60 |