5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
+23.57%
6 MONTH PERFORMANCE
+7.62%
YEAR-TO-DATE PERFORMANCE
+21.86%
1 YEAR PERFORMANCE
+52.81%
Trulieve Cannabis Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $10.57 | $10.60 (0.28%) | $10.88 | $10.36 | 1.03 M | $2.04 B |
| 10/28/2026 | $10.61 | $10.62 (0.09%) | $10.75 | $10.37 | 1.10 M | $2.05 B |
| 10/27/2026 | $10.77 | $10.67 (-0.93%) | $10.95 | $10.46 | 867.94 K | $2.06 B |
| 10/26/2026 | $10.38 | $10.82 (4.24%) | $10.87 | $10.24 | 1.01 M | $2.09 B |
| 10/23/2026 | $10.79 | $10.42 (-3.43%) | $10.96 | $10.17 | 1.40 M | $2.01 B |
| 10/22/2026 | $11.01 | $10.92 (-0.82%) | $11.66 | $10.86 | 1.22 M | $2.10 B |
| 10/21/2026 | $10.80 | $11.00 (1.85%) | $11.57 | $10.76 | 1.52 M | $2.12 B |
| 10/20/2026 | $10.22 | $10.79 (5.58%) | $10.95 | $10.13 | 1.18 M | $2.08 B |
| 10/19/2026 | $10.02 | $10.28 (2.59%) | $10.42 | $10.00 | 875.67 K | $1.98 B |
| 10/16/2026 | $10.28 | $10.01 (-2.63%) | $10.45 | $9.81 | 929.36 K | $1.93 B |
| 10/15/2026 | $10.01 | $10.30 (2.9%) | $10.49 | $9.79 | 1.42 M | $1.98 B |
| 10/14/2026 | $10.07 | $9.97 (-0.99%) | $10.50 | $9.90 | 1.73 M | $1.92 B |
| 10/13/2026 | $10.42 | $10.11 (-2.98%) | $10.49 | $10.07 | 902.77 K | $1.95 B |
| 10/12/2026 | $10.69 | $10.39 (-2.81%) | $10.87 | $10.35 | 1.01 M | $2.00 B |
| 10/09/2026 | $10.39 | $10.67 (2.69%) | $10.74 | $10.11 | 1.18 M | $2.06 B |
| 10/08/2026 | $10.78 | $10.37 (-3.8%) | $10.84 | $9.87 | 1.50 M | $2.00 B |
| 10/07/2026 | $10.70 | $10.78 (0.75%) | $10.92 | $10.55 | 2.01 M | $2.08 B |
| 10/06/2026 | $10.68 | $10.65 (-0.28%) | $10.83 | $10.42 | 1.16 M | $2.05 B |
| 10/05/2026 | $10.70 | $10.65 (-0.47%) | $10.81 | $10.39 | 1.90 M | $2.05 B |
| 10/02/2026 | $10.96 | $10.72 (-2.19%) | $11.30 | $10.40 | 2.27 M | $2.07 B |
| 10/01/2026 | $10.87 | $10.87 (0%) | $11.29 | $10.70 | 2.55 M | $2.09 B |
| 09/30/2026 | $10.86 | $10.90 (0.37%) | $11.17 | $10.22 | 8.37 M | $2.10 B |
| 09/29/2026 | $12.29 | $12.41 (0.98%) | $12.54 | $12.22 | 1.72 M | $2.39 B |
| 09/28/2026 | $12.09 | $12.34 (2.07%) | $12.88 | $11.88 | 1.49 M | $2.38 B |
| 09/25/2026 | $12.25 | $12.21 (-0.33%) | $12.49 | $12.11 | 1.01 M | $2.35 B |
| 09/24/2026 | $12.41 | $12.27 (-1.13%) | $12.57 | $11.94 | 1.73 M | $2.36 B |
| 09/23/2026 | $12.40 | $12.54 (1.13%) | $12.93 | $12.26 | 2.99 M | $2.42 B |
| 09/22/2026 | $11.50 | $12.47 (8.43%) | $12.47 | $11.43 | 3.25 M | $2.40 B |
| 09/21/2026 | $11.19 | $11.50 (2.77%) | $11.80 | $10.85 | 1.58 M | $2.22 B |
| 09/18/2026 | $11.70 | $11.07 (-5.38%) | $11.78 | $10.71 | 12.70 M | $2.13 B |
| 09/17/2026 | $11.51 | $11.65 (1.22%) | $11.88 | $11.40 | 1.57 M | $2.25 B |
| 09/16/2026 | $11.55 | $11.55 (0%) | $11.97 | $11.23 | 1.67 M | $2.23 B |
| 09/15/2026 | $11.70 | $11.60 (-0.85%) | $11.92 | $11.23 | 1.61 M | $2.24 B |
| 09/14/2026 | $11.26 | $11.62 (3.2%) | $12.06 | $11.16 | 1.60 M | $2.24 B |
| 09/11/2026 | $11.52 | $11.31 (-1.82%) | $11.75 | $11.15 | 1.51 M | $2.18 B |
| 09/10/2026 | $11.69 | $11.32 (-3.17%) | $12.14 | $11.30 | 1.90 M | $2.18 B |
| 09/09/2026 | $12.33 | $11.77 (-4.54%) | $12.45 | $11.62 | 2.33 M | $2.27 B |
| 09/08/2026 | $12.20 | $12.43 (1.89%) | $12.76 | $11.99 | 2.29 M | $2.40 B |
| 09/04/2026 | $11.90 | $12.11 (1.76%) | $12.19 | $11.76 | 1.37 M | $2.33 B |
| 09/03/2026 | $11.89 | $11.99 (0.84%) | $12.18 | $11.47 | 2.08 M | $2.31 B |
| 09/02/2026 | $11.78 | $11.69 (-0.76%) | $12.28 | $11.45 | 1.97 M | $2.25 B |
| 09/01/2026 | $11.54 | $11.74 (1.73%) | $12.19 | $11.50 | 1.38 M | $2.26 B |
| 08/31/2026 | $11.80 | $11.51 (-2.46%) | $11.91 | $11.21 | 1.60 M | $2.22 B |
| 08/28/2026 | $11.00 | $11.82 (7.45%) | $11.93 | $10.87 | 1.37 M | $2.28 B |
| 08/27/2026 | $11.38 | $11.03 (-3.08%) | $11.50 | $11.01 | 1.01 M | $2.13 B |
| 08/26/2026 | $11.22 | $11.43 (1.87%) | $11.89 | $11.10 | 1.63 M | $2.20 B |
| 08/25/2026 | $11.10 | $11.32 (1.98%) | $11.58 | $10.91 | 1.47 M | $2.18 B |
| 08/24/2026 | $10.95 | $11.14 (1.74%) | $11.24 | $10.53 | 1.35 M | $2.15 B |
| 08/21/2026 | $10.30 | $11.10 (7.77%) | $11.17 | $10.24 | 1.61 M | $2.14 B |
| 08/20/2026 | $10.00 | $10.25 (2.5%) | $10.29 | $9.80 | 1.26 M | $1.98 B |
| 08/19/2026 | $9.64 | $10.09 (4.67%) | $10.15 | $9.59 | 1.47 M | $1.94 B |
| 08/18/2026 | $9.39 | $9.69 (3.19%) | $9.77 | $9.30 | 945.90 K | $1.87 B |
| 08/17/2026 | $9.70 | $9.47 (-2.37%) | $9.83 | $9.41 | 755.30 K | $1.83 B |
| 08/14/2026 | $9.61 | $9.65 (0.42%) | $9.80 | $9.47 | 766.24 K | $1.86 B |
| 08/13/2026 | $9.15 | $9.60 (4.92%) | $9.90 | $9.02 | 1.14 M | $1.85 B |
| 08/12/2026 | $9.49 | $9.11 (-4%) | $9.52 | $9.04 | 435.70 K | $1.76 B |
| 08/11/2026 | $8.85 | $9.30 (5.08%) | $9.46 | $8.83 | 785.30 K | $1.79 B |
| 08/10/2026 | $8.63 | $9.08 (5.21%) | $9.11 | $8.60 | 623.44 K | $1.75 B |
| 08/07/2026 | $8.72 | $8.75 (0.34%) | $8.99 | $8.51 | 1.04 M | $1.69 B |
| 08/06/2026 | $8.40 | $9.00 (7.14%) | $9.00 | $8.31 | 891.80 K | $1.73 B |
| 08/05/2026 | $8.81 | $8.44 (-4.2%) | $8.81 | $8.28 | 1.04 M | $1.63 B |
| 08/04/2026 | $8.55 | $8.89 (3.98%) | $9.01 | $8.55 | 717.70 K | $1.71 B |
| 08/03/2026 | $8.45 | $8.60 (1.78%) | $8.73 | $8.42 | 584.02 K | $1.66 B |
| 07/31/2026 | $8.44 | $8.65 (2.49%) | $8.68 | $8.20 | 712.10 K | $1.67 B |
| 07/30/2026 | $8.05 | $8.57 (6.46%) | $8.61 | $7.82 | 1.44 M | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
