Trulieve Cannabis Corp. Subordinate Voting Shares (TRLV)

11.56
+0.66 (6.06%)
NYSE · Last Trade: Nov 8th, 5:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trulieve Cannabis Corp. Subordinate Voting Shares (TRLV)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202610.9511.6510.7711.561,551,60711.56
11/05/202611.6011.6810.8810.901,494,80610.90
11/04/202611.9512.0511.0811.602,248,22911.60
11/03/202611.3012.0011.2511.541,342,37311.54
11/02/202610.3811.4010.3511.101,987,27411.10
10/30/202610.4610.489.9010.281,413,90010.28
10/29/202610.5710.8810.3610.601,034,32910.60
10/28/202610.6110.7510.3710.621,096,21110.62
10/27/202610.7710.9510.4610.67867,75310.67
10/26/202610.3810.8710.2410.821,013,12510.82
10/23/202610.7910.9610.1710.421,398,85310.42
10/22/202611.0111.6610.8610.921,217,27610.92
10/21/202610.8011.5710.7611.001,519,15811.00
10/20/202610.2210.9510.1310.791,176,99110.79
10/19/202610.0210.4110.0010.28875,65810.28
10/16/202610.2810.459.8110.01929,36310.01
10/15/202610.0110.489.7910.301,418,65110.30
10/14/202610.0710.509.909.971,730,9999.97
10/13/202610.4210.4910.0610.11899,01610.11
10/12/202610.6910.8710.3510.391,008,45510.39
10/09/202610.3910.7410.1110.671,175,41910.67
10/08/202610.7810.849.8710.371,503,22410.37
10/07/202610.7010.9210.5510.782,012,08110.78
10/06/202610.6810.8310.4210.651,156,26910.65
10/05/202610.7010.8110.3910.651,899,16410.65
10/02/202610.9611.3010.4010.722,269,20110.72
10/01/202610.8711.2910.7010.872,548,96210.87
9/30/202610.8611.1710.2110.908,369,88510.90
9/29/202612.2912.5412.2212.411,715,09112.41
9/28/202612.0912.8811.8812.341,491,40312.34
9/25/202612.2512.4912.1112.211,011,45712.21
9/24/202612.4112.5711.9412.271,731,31612.27
9/23/202612.4012.9312.2612.542,988,22112.54
9/22/202611.5012.4711.4312.473,252,09812.47
9/21/202611.1911.8010.8511.501,578,64711.50
9/18/202611.7011.7810.7111.0712,704,58611.07
9/17/202611.5111.8811.4011.651,570,72011.65
9/16/202611.5511.9711.2311.551,662,82111.55
9/15/202611.7011.9211.2311.601,610,14611.60
9/14/202611.2612.0611.1611.621,597,08711.62
9/11/202611.5211.7511.1511.311,505,50011.31
9/10/202611.6912.1411.3011.321,880,47911.32
9/09/202612.3312.4511.6211.772,326,13611.77
9/08/202612.2012.7611.9912.432,293,48812.43
9/04/202611.9012.1911.7612.111,371,95112.11
9/03/202611.8912.1811.4711.992,080,82811.99
9/02/202611.7812.2811.4511.691,971,52211.69
9/01/202611.5412.1911.5011.741,380,37011.74
8/31/202611.8011.9011.2111.511,601,38911.51
8/28/202611.0011.9310.8711.821,365,78611.82
8/27/202611.3811.5011.0111.031,005,03911.03
8/26/202611.2211.8911.1011.431,629,45611.43
8/25/202611.1011.5810.9111.321,468,71211.32
8/24/202610.9511.2410.5311.141,345,79211.14
8/21/202610.3011.1710.2411.101,613,12411.10
8/20/202610.0010.299.8010.251,258,12110.25
8/19/20269.6410.159.5910.091,474,34810.09
8/18/20269.399.779.309.69945,8349.69
8/17/20269.709.839.419.47753,6799.47
8/14/20269.619.809.479.65766,2449.65
8/13/20269.159.909.029.601,138,9779.60
8/12/20269.499.529.049.11435,6639.11
8/11/20268.859.468.839.30784,1859.30
8/10/20268.639.118.609.08623,2919.08