Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (OP: TCNNF )

10.57 +0.39 (+3.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.650 5.880 4.590 5.690 2,079,707 +1.30(+29.61%)
Aug 30, 2023 3.516 4.500 3.480 4.390 1,561,510 +0.86(+24.36%)
Aug 29, 2023 3.430 3.620 3.430 3.530 275,776 +0.08(+2.32%)
Aug 28, 2023 3.528 3.560 3.420 3.450 356,515 -0.11(-3.09%)
Aug 25, 2023 3.530 3.600 3.520 3.560 147,943 +0.03(+0.85%)
Aug 24, 2023 3.720 3.750 3.517 3.530 363,631 -0.20(-5.36%)
Aug 23, 2023 3.720 3.745 3.690 3.730 266,585 -0.01(-0.27%)
Aug 22, 2023 3.770 3.840 3.720 3.740 162,963 -0.03(-0.89%)
Aug 21, 2023 3.880 3.920 3.732 3.773 192,485 -0.11(-2.75%)
Aug 18, 2023 3.750 3.920 3.710 3.880 185,788 +0.10(+2.65%)
Aug 17, 2023 3.786 3.840 3.750 3.780 258,065 -0.01(-0.26%)
Aug 16, 2023 3.810 3.880 3.770 3.790 174,824 -0.03(-0.79%)
Aug 15, 2023 3.930 3.950 3.800 3.820 293,102 -0.12(-3.05%)
Aug 14, 2023 4.000 4.050 3.940 3.940 201,177 -0.11(-2.72%)
Aug 11, 2023 4.100 4.160 3.970 4.050 242,828 -0.09(-2.17%)
Aug 10, 2023 4.141 4.280 4.010 4.140 210,535 -0.06(-1.43%)
Aug 09, 2023 4.230 4.260 4.000 4.200 426,087 -0.02(-0.59%)
Aug 08, 2023 4.020 4.250 4.000 4.225 265,181 +0.22(+5.49%)
Aug 07, 2023 4.070 4.150 4.000 4.005 157,100 -0.07(-1.60%)
Aug 04, 2023 4.010 4.090 3.990 4.070 121,636 +0.01(+0.25%)
Aug 03, 2023 4.100 4.160 4.020 4.060 172,556 -0.04(-0.98%)
Aug 02, 2023 4.140 4.220 4.050 4.100 97,513 -0.06(-1.44%)
Aug 01, 2023 4.245 4.250 4.130 4.160 193,628 -0.09(-2.12%)
Jul 31, 2023 4.100 4.250 4.000 4.250 315,174 +0.24(+5.93%)
Jul 28, 2023 3.960 4.120 3.920 4.012 299,324 +0.06(+1.57%)
Jul 27, 2023 3.980 4.050 3.950 3.950 291,476 -0.05(-1.25%)
Jul 26, 2023 3.970 4.080 3.940 4.000 291,784 +0.01(+0.25%)
Jul 25, 2023 4.040 4.070 3.990 3.990 223,581 -0.04(-0.99%)
Jul 24, 2023 4.108 4.230 4.010 4.030 297,706 -0.20(-4.73%)
Jul 21, 2023 4.235 4.300 4.090 4.230 300,080 -0.12(-2.76%)
Jul 20, 2023 4.390 4.390 4.070 4.350 331,957 +0.03(+0.69%)
Jul 19, 2023 4.320 4.410 4.230 4.320 178,867 -0.03(-0.69%)
Jul 18, 2023 4.365 4.420 4.250 4.350 218,241 -0.04(-0.82%)
Jul 17, 2023 4.700 4.780 4.366 4.386 263,719 -0.31(-6.68%)
Jul 14, 2023 4.900 4.910 4.540 4.700 178,673 -0.12(-2.49%)
Jul 13, 2023 4.690 4.950 4.510 4.820 285,643 +0.19(+4.10%)
Jul 12, 2023 4.970 4.970 4.410 4.630 646,396 -0.26(-5.32%)
Jul 11, 2023 4.797 4.930 4.660 4.890 198,001 +0.06(+1.29%)
Jul 10, 2023 4.940 5.150 4.810 4.828 559,320 -0.04(-0.87%)
Jul 07, 2023 4.580 4.950 4.301 4.870 626,743 +0.32(+6.92%)
Jul 06, 2023 4.410 4.650 4.210 4.555 447,834 +0.14(+3.29%)
Jul 05, 2023 4.079 4.430 4.075 4.410 488,084 +0.19(+4.50%)
Jul 03, 2023 3.940 4.270 3.900 4.220 268,490 +0.30(+7.65%)
Jun 30, 2023 3.915 3.980 3.870 3.920 395,961 -0.01(-0.25%)
Jun 29, 2023 3.892 3.980 3.730 3.930 223,361 +0.01(+0.26%)
Jun 28, 2023 3.920 3.960 3.890 3.920 234,109 -0.04(-1.01%)
Jun 27, 2023 3.970 4.020 3.950 3.960 215,618 +0.00(+0.00%)
Jun 26, 2023 3.970 4.050 3.950 3.960 161,358 +0.01(+0.25%)
Jun 23, 2023 4.100 4.100 3.950 3.950 439,713 -0.15(-3.66%)
Jun 22, 2023 4.150 4.150 4.000 4.100 170,592 +0.08(+1.99%)
Jun 21, 2023 3.980 4.190 3.965 4.020 328,118 +0.03(+0.75%)
Jun 20, 2023 4.000 4.070 3.960 3.990 362,187 -0.01(-0.25%)
Jun 16, 2023 4.059 4.230 3.990 4.000 266,027 +0.00(+0.00%)
Jun 15, 2023 4.030 4.130 3.990 4.000 201,509 -1.71(-29.95%)
May 08, 2023 5.940 5.980 5.520 5.710 367,687 -0.07(-1.21%)
May 05, 2023 5.550 5.980 5.500 5.780 548,242 +0.38(+7.04%)
May 04, 2023 5.070 5.750 5.040 5.400 349,896 +0.40(+8.00%)
May 03, 2023 5.520 5.655 5.000 5.000 196,861 -0.51(-9.26%)
May 02, 2023 5.500 5.720 5.250 5.510 226,777 -0.11(-1.96%)
May 01, 2023 5.400 5.800 5.400 5.620 492,450 +0.21(+3.88%)
Apr 28, 2023 5.270 5.500 5.210 5.410 226,521 +0.14(+2.66%)
Apr 27, 2023 5.250 5.830 5.240 5.270 631,769 +0.29(+5.82%)
Apr 26, 2023 4.860 5.070 4.860 4.980 190,258 -0.05(-0.99%)
Apr 25, 2023 5.090 5.180 5.000 5.030 126,456 -0.08(-1.57%)
Apr 24, 2023 5.140 5.180 4.990 5.110 215,391 -0.02(-0.39%)
Apr 21, 2023 5.000 5.170 5.000 5.130 120,510 +0.08(+1.58%)
Apr 20, 2023 5.160 5.400 5.050 5.050 157,649 -0.25(-4.72%)
Apr 19, 2023 5.260 5.420 5.260 5.300 135,789 -0.05(-0.93%)
Apr 18, 2023 5.390 5.470 5.289 5.350 122,068 -0.04(-0.74%)
Apr 17, 2023 5.610 5.610 5.380 5.390 127,786 +0.01(+0.15%)
Apr 14, 2023 5.700 5.700 5.380 5.382 209,821 -0.24(-4.23%)
Apr 13, 2023 5.250 5.650 5.090 5.620 240,627 +0.37(+7.05%)
Apr 12, 2023 4.910 5.250 4.910 5.250 269,270 +0.28(+5.63%)
Apr 11, 2023 5.090 5.160 4.900 4.970 236,686 -0.15(-2.93%)
Apr 10, 2023 5.200 5.296 5.100 5.120 188,528 -0.18(-3.40%)
Apr 06, 2023 4.960 5.420 4.900 5.300 288,584 +0.31(+6.21%)
Apr 05, 2023 5.140 5.190 4.846 4.990 395,988 -0.15(-2.92%)
Apr 04, 2023 5.314 5.350 5.093 5.140 266,450 -0.20(-3.75%)
Apr 03, 2023 5.520 5.590 5.270 5.340 313,398 -0.25(-4.47%)
Mar 31, 2023 5.620 5.714 5.460 5.590 539,043 -0.02(-0.36%)
Mar 30, 2023 5.750 5.844 5.591 5.610 90,069 -0.14(-2.43%)
Mar 29, 2023 5.884 5.901 5.650 5.750 177,736 -0.12(-2.04%)
Mar 28, 2023 5.700 5.940 5.700 5.870 120,490 +0.07(+1.21%)
Mar 27, 2023 5.730 5.803 5.570 5.800 239,206 +0.07(+1.22%)
Mar 24, 2023 5.800 5.800 5.560 5.730 6,151,971 -0.03(-0.52%)
Mar 23, 2023 5.950 6.050 5.740 5.760 351,844 -0.16(-2.70%)
Mar 22, 2023 6.000 6.020 5.920 5.920 356,362 -0.10(-1.66%)
Mar 21, 2023 6.010 6.200 5.850 6.020 230,277 +0.04(+0.73%)
Mar 20, 2023 6.060 6.250 5.976 5.976 168,615 -0.11(-1.87%)
Mar 17, 2023 6.170 6.260 6.050 6.090 110,667 -0.00(-0.00%)
Mar 16, 2023 6.140 6.500 6.050 6.090 293,900 +0.01(+0.17%)
Mar 15, 2023 6.100 6.140 5.920 6.080 202,921 -0.07(-1.14%)
Mar 14, 2023 6.080 6.260 6.050 6.150 137,925 +0.10(+1.65%)
Mar 13, 2023 6.000 6.108 5.970 6.050 261,804 +0.02(+0.40%)
Mar 10, 2023 6.090 6.160 6.000 6.026 281,521 -0.07(-1.22%)
Mar 09, 2023 6.180 6.370 6.070 6.100 272,301 -0.17(-2.71%)
Mar 08, 2023 6.450 6.450 6.097 6.270 495,570 -0.27(-4.13%)
Mar 07, 2023 6.570 6.640 6.470 6.540 160,008 -0.02(-0.30%)
Mar 06, 2023 6.404 6.650 6.370 6.560 215,824 +0.06(+0.96%)
Mar 03, 2023 6.300 6.500 6.280 6.498 2,131,651 +0.22(+3.46%)
Mar 02, 2023 6.150 6.500 6.150 6.280 201,441 +0.02(+0.32%)
Mar 01, 2023 6.470 6.470 6.070 6.260 229,388 -0.17(-2.64%)
Feb 28, 2023 6.110 6.460 6.110 6.430 258,360 +0.33(+5.41%)
Feb 27, 2023 6.120 6.386 6.100 6.100 101,355 -0.10(-1.61%)
Feb 24, 2023 6.350 6.350 6.100 6.200 250,891 -0.15(-2.36%)
Feb 23, 2023 6.360 6.530 6.250 6.350 262,489 -0.09(-1.40%)
Feb 22, 2023 6.860 6.880 6.340 6.440 258,705 -0.36(-5.29%)
Feb 21, 2023 6.950 7.000 6.440 6.800 264,339 -0.15(-2.16%)
Feb 17, 2023 7.050 7.050 6.765 6.950 221,130 -0.03(-0.43%)
Feb 16, 2023 6.684 7.070 6.480 6.980 308,841 +0.26(+3.87%)
Feb 15, 2023 6.300 6.720 6.300 6.720 278,704 +0.38(+5.99%)
Feb 14, 2023 6.090 6.450 6.090 6.340 180,775 +0.19(+3.09%)
Feb 13, 2023 6.080 6.250 6.070 6.150 262,692 -0.10(-1.60%)
Feb 10, 2023 6.060 6.400 6.060 6.250 250,658 +0.20(+3.31%)
Feb 09, 2023 6.200 6.360 6.050 6.050 300,003 -0.25(-4.04%)
Feb 08, 2023 6.415 6.420 6.298 6.305 171,592 -0.14(-2.17%)
Feb 07, 2023 6.580 6.600 6.350 6.445 287,677 -0.13(-2.05%)
Feb 06, 2023 6.633 6.750 6.520 6.580 119,997 -0.04(-0.68%)
Feb 03, 2023 6.680 6.860 6.580 6.625 250,011 -0.06(-0.82%)
Feb 02, 2023 6.780 6.980 6.680 6.680 363,351 -0.07(-0.98%)
Feb 01, 2023 6.740 6.960 6.500 6.746 366,507 +0.01(+0.09%)
Jan 31, 2023 6.410 6.740 6.360 6.740 617,895 +0.26(+4.01%)
Jan 30, 2023 6.480 6.650 6.400 6.480 1,370,457 +0.00(+0.00%)
Jan 27, 2023 6.150 6.700 6.150 6.480 411,175 +0.24(+3.85%)
Jan 26, 2023 6.250 6.440 6.050 6.240 529,641 -0.07(-1.11%)
Jan 25, 2023 6.650 6.660 6.260 6.310 742,075 -0.35(-5.26%)
Jan 24, 2023 6.700 6.770 6.630 6.660 412,316 -0.09(-1.33%)
Jan 23, 2023 6.950 7.000 6.700 6.750 371,969 -0.08(-1.17%)
Jan 20, 2023 6.850 7.018 6.750 6.830 430,010 -0.02(-0.29%)
Jan 19, 2023 7.065 7.100 6.750 6.850 273,604 -0.20(-2.78%)
Jan 18, 2023 7.220 7.390 7.000 7.046 306,250 -0.19(-2.68%)
Jan 17, 2023 7.340 7.381 7.100 7.240 213,686 -0.01(-0.14%)
Jan 13, 2023 7.332 7.370 7.200 7.250 145,099 -0.08(-1.15%)
Jan 12, 2023 7.010 7.500 7.010 7.334 194,675 -0.01(-0.08%)
Jan 11, 2023 7.250 7.500 7.010 7.340 308,527 +0.14(+1.91%)
Jan 10, 2023 7.090 7.240 7.060 7.202 162,300 +0.03(+0.45%)
Jan 09, 2023 7.395 7.620 7.150 7.170 288,234 -0.18(-2.45%)
Jan 06, 2023 7.500 7.570 7.350 7.350 146,291 -0.15(-2.00%)
Jan 05, 2023 7.260 7.600 7.222 7.500 206,110 +0.19(+2.60%)
Jan 04, 2023 7.350 7.840 7.230 7.310 267,029 +0.03(+0.41%)
Jan 03, 2023 7.550 7.840 7.250 7.280 315,059 -0.29(-3.83%)
Dec 30, 2022 7.590 7.660 7.290 7.570 836,590 -0.17(-2.17%)
Dec 29, 2022 7.000 7.738 7.000 7.738 594,640 +0.79(+11.34%)
Dec 28, 2022 6.970 7.645 6.800 6.950 709,164 -0.06(-0.86%)
Dec 27, 2022 7.600 7.700 7.010 7.010 508,468 -0.57(-7.57%)
Dec 23, 2022 6.920 7.715 6.465 7.584 808,601 +0.93(+14.05%)
Dec 22, 2022 6.750 6.890 6.390 6.650 788,127 +0.02(+0.30%)
Dec 21, 2022 6.855 6.990 6.498 6.630 1,112,312 -0.11(-1.70%)
Dec 20, 2022 7.331 7.750 6.690 6.745 1,400,870 -0.55(-7.48%)
Dec 19, 2022 8.730 8.850 7.260 7.290 812,920 -1.55(-17.53%)
Dec 16, 2022 8.535 9.460 8.339 8.840 792,016 +0.34(+4.00%)
Dec 15, 2022 8.940 9.490 8.497 8.500 510,388 -0.48(-5.35%)
Dec 14, 2022 9.235 9.400 8.930 8.980 399,606 -0.34(-3.61%)
Dec 13, 2022 10.10 10.40 9.250 9.316 388,210 -0.70(-7.02%)
Dec 12, 2022 10.80 11.36 9.950 10.02 341,477 -1.24(-11.01%)
Dec 09, 2022 11.20 11.63 10.90 11.26 471,764 +0.06(+0.54%)
Dec 08, 2022 12.00 12.40 10.82 11.20 423,019 -1.14(-9.20%)
Dec 07, 2022 13.10 13.25 11.89 12.34 483,764 -1.26(-9.25%)
Dec 06, 2022 15.05 15.05 12.97 13.59 894,514 -1.37(-9.14%)
Dec 05, 2022 14.52 16.11 14.22 14.96 819,138 +0.51(+3.53%)
Dec 02, 2022 13.74 14.75 13.11 14.45 500,198 +0.65(+4.71%)
Dec 01, 2022 12.30 13.80 12.30 13.80 258,205 +0.91(+7.06%)
Nov 30, 2022 12.21 13.05 12.21 12.89 207,539 -0.07(-0.54%)
Nov 29, 2022 12.18 13.07 12.17 12.96 304,589 -0.03(-0.23%)
Nov 28, 2022 12.96 13.20 12.69 12.99 231,265 -0.04(-0.27%)
Nov 25, 2022 12.97 13.20 12.78 13.03 196,024 +0.03(+0.19%)
Nov 23, 2022 11.31 13.01 11.31 13.00 432,637 +0.82(+6.73%)
Nov 22, 2022 11.98 12.25 11.96 12.18 92,251 +0.08(+0.66%)
Nov 21, 2022 12.70 12.70 11.93 12.10 155,391 -0.60(-4.72%)
Nov 18, 2022 12.40 12.86 12.06 12.70 254,133 -0.20(-1.55%)
Nov 17, 2022 12.22 12.91 12.21 12.90 196,228 -0.05(-0.39%)
Nov 16, 2022 12.50 13.00 12.03 12.95 309,090 +0.45(+3.60%)
Nov 15, 2022 11.30 12.50 11.30 12.50 449,567 +1.28(+11.41%)
Nov 14, 2022 11.12 12.00 11.02 11.22 444,842 +0.14(+1.26%)
Nov 11, 2022 10.57 11.46 10.57 11.08 363,376 -0.08(-0.72%)
Nov 10, 2022 11.20 11.82 11.00 11.16 551,504 -0.29(-2.53%)
Nov 09, 2022 11.10 11.70 10.69 11.45 527,248 +0.55(+5.05%)
Nov 08, 2022 10.59 11.00 10.48 10.90 229,911 +0.31(+2.94%)
Nov 07, 2022 10.95 11.40 10.43 10.59 187,668 -0.42(-3.82%)
Nov 04, 2022 11.50 11.50 11.00 11.01 191,272 -0.01(-0.09%)
Nov 03, 2022 11.00 11.33 10.55 11.02 143,416 +0.01(+0.09%)
Nov 02, 2022 11.12 11.53 10.87 11.01 175,075 -0.37(-3.25%)
Nov 01, 2022 11.23 11.70 11.10 11.38 130,766 -0.27(-2.32%)
Oct 31, 2022 10.80 11.91 10.42 11.65 543,502 +0.85(+7.87%)
Oct 28, 2022 10.49 10.80 10.49 10.80 196,937 +0.14(+1.31%)
Oct 27, 2022 10.38 10.95 10.35 10.66 179,172 -0.31(-2.87%)
Oct 26, 2022 10.55 11.50 10.55 10.97 146,983 -0.04(-0.32%)
Oct 25, 2022 10.26 11.70 10.26 11.01 197,751 +0.11(+1.01%)
Oct 24, 2022 11.75 11.75 10.87 10.90 83,875 -0.36(-3.20%)
Oct 21, 2022 11.11 11.64 11.00 11.26 133,096 -0.07(-0.60%)
Oct 20, 2022 10.60 11.40 10.51 11.33 263,401 +0.68(+6.37%)
Oct 19, 2022 9.950 11.37 9.950 10.65 241,253 +0.17(+1.62%)
Oct 18, 2022 10.25 10.70 10.20 10.48 268,054 +0.32(+3.19%)
Oct 17, 2022 9.760 10.28 9.500 10.16 247,025 +0.44(+4.48%)
Oct 14, 2022 10.00 10.45 9.650 9.720 286,528 -0.38(-3.76%)
Oct 13, 2022 9.610 10.40 9.500 10.10 351,960 +0.08(+0.80%)
Oct 12, 2022 10.00 10.84 10.00 10.02 293,104 -1.05(-9.49%)
Oct 11, 2022 11.48 11.60 10.25 11.07 760,659 -0.80(-6.74%)
Oct 10, 2022 12.15 12.45 11.01 11.87 508,589 -0.22(-1.82%)
Oct 07, 2022 12.80 13.50 11.81 12.09 1,764,219 +0.10(+0.83%)
Oct 06, 2022 8.660 12.24 8.510 11.99 1,104,720 +3.18(+36.02%)
Oct 05, 2022 8.920 9.100 8.600 8.815 211,101 -0.34(-3.66%)
Oct 04, 2022 8.680 9.250 8.680 9.150 273,062 +0.47(+5.41%)
Oct 03, 2022 8.520 8.960 8.520 8.680 225,246 +0.18(+2.12%)
Sep 30, 2022 8.650 8.930 8.460 8.500 180,635 -0.16(-1.85%)
Sep 29, 2022 8.580 9.230 8.580 8.660 244,388 -0.49(-5.36%)
Sep 28, 2022 8.295 9.280 8.290 9.150 261,794 +0.47(+5.41%)
Sep 27, 2022 9.180 9.180 8.400 8.680 423,053 -0.19(-2.14%)
Sep 26, 2022 9.300 9.620 8.870 8.870 332,715 -0.37(-4.00%)
Sep 23, 2022 9.870 10.10 9.200 9.240 414,225 -0.63(-6.38%)
Sep 22, 2022 10.40 10.54 9.850 9.870 275,107 -0.57(-5.47%)
Sep 21, 2022 10.27 10.77 10.27 10.44 258,648 +0.09(+0.88%)
Sep 20, 2022 10.79 11.01 10.33 10.35 253,926 -0.44(-4.08%)
Sep 19, 2022 11.10 11.27 10.75 10.79 304,234 -0.46(-4.09%)
Sep 16, 2022 11.59 11.63 11.14 11.25 157,883 -0.45(-3.85%)
Sep 15, 2022 11.76 12.22 11.66 11.70 169,155 -0.14(-1.18%)
Sep 14, 2022 12.00 12.20 11.79 11.84 159,359 -0.23(-1.91%)
Sep 13, 2022 12.50 12.67 12.05 12.07 230,865 -0.71(-5.56%)
Sep 12, 2022 12.83 13.52 12.57 12.78 413,402 -0.74(-5.47%)
Sep 09, 2022 14.14 14.14 12.80 13.52 116,955 +0.06(+0.45%)
Sep 08, 2022 13.25 13.46 13.05 13.46 116,869 +0.08(+0.60%)
Sep 07, 2022 14.00 14.00 13.20 13.38 87,516 -0.23(-1.69%)
Sep 06, 2022 14.52 14.53 13.55 13.61 130,961 -0.82(-5.68%)
Sep 02, 2022 14.35 14.90 14.14 14.43 97,034 +0.10(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.