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 )

11.09 +0.30 (+2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 09, 2024 10.92 11.75 10.75 11.09 425,436 +0.30(+2.76%)
May 08, 2024 10.99 10.99 10.42 10.79 250,064 +0.19(+1.82%)
May 07, 2024 11.40 11.69 10.51 10.60 559,797 -0.71(-6.28%)
May 06, 2024 12.42 12.62 11.28 11.31 436,086 -1.09(-8.79%)
May 03, 2024 12.34 12.56 11.92 12.40 517,654 +0.14(+1.17%)
May 02, 2024 11.85 12.70 11.85 12.26 486,078 +0.36(+2.99%)
May 01, 2024 14.43 14.43 11.90 11.90 1,113,879 -2.47(-17.19%)
Apr 30, 2024 10.28 14.50 10.28 14.37 3,240,550 +3.97(+38.17%)
Apr 29, 2024 10.16 10.94 10.03 10.40 1,911,544 -0.17(-1.61%)
Apr 26, 2024 10.01 10.59 10.00 10.57 199,905 +0.39(+3.83%)
Apr 25, 2024 10.32 10.65 10.05 10.18 274,788 -0.68(-6.26%)
Apr 24, 2024 10.56 10.95 10.25 10.86 182,406 +0.22(+2.03%)
Apr 23, 2024 10.50 11.09 10.43 10.64 131,906 +0.04(+0.41%)
Apr 22, 2024 10.70 10.97 10.10 10.60 265,168 -0.14(-1.30%)
Apr 19, 2024 11.13 11.44 10.74 10.74 226,934 -0.68(-5.95%)
Apr 18, 2024 11.72 11.80 11.34 11.42 130,748 -0.38(-3.22%)
Apr 17, 2024 10.78 11.80 10.64 11.80 380,238 +1.10(+10.28%)
Apr 16, 2024 10.85 11.00 10.38 10.70 420,333 -0.33(-2.99%)
Apr 15, 2024 10.77 11.39 10.54 11.03 449,436 -0.25(-2.17%)
Apr 12, 2024 11.88 12.08 10.55 11.28 730,927 -0.72(-5.97%)
Apr 11, 2024 12.10 12.39 11.57 11.99 307,745 -0.11(-0.90%)
Apr 10, 2024 12.42 12.66 12.00 12.10 175,037 -0.37(-2.97%)
Apr 09, 2024 12.00 12.79 11.84 12.47 390,630 +0.21(+1.71%)
Apr 08, 2024 11.82 12.83 11.82 12.26 259,310 -0.34(-2.70%)
Apr 05, 2024 12.18 12.87 11.65 12.60 447,891 +1.05(+9.09%)
Apr 04, 2024 13.20 13.75 11.45 11.55 1,203,187 -1.50(-11.49%)
Apr 03, 2024 12.75 13.10 11.98 13.05 596,976 +0.65(+5.24%)
Apr 02, 2024 12.94 13.20 12.15 12.40 1,370,131 -0.14(-1.12%)
Apr 01, 2024 12.41 13.10 12.29 12.54 590,204 +0.14(+1.13%)
Mar 28, 2024 12.10 12.80 11.52 12.40 428,974 +0.23(+1.89%)
Mar 27, 2024 11.50 12.84 11.20 12.17 368,761 +0.66(+5.73%)
Mar 26, 2024 11.11 11.84 11.08 11.51 255,837 +0.22(+1.95%)
Mar 25, 2024 12.06 12.06 11.03 11.29 599,175 -0.56(-4.73%)
Mar 22, 2024 12.00 12.44 11.72 11.85 404,530 -0.15(-1.25%)
Mar 21, 2024 11.16 12.30 11.01 12.00 460,432 +0.88(+7.96%)
Mar 20, 2024 11.43 11.57 11.06 11.12 233,503 -0.29(-2.59%)
Mar 19, 2024 11.94 12.08 11.40 11.41 579,120 -0.49(-4.12%)
Mar 18, 2024 11.00 11.96 11.00 11.90 540,999 +0.99(+9.07%)
Mar 15, 2024 9.880 11.88 9.760 10.91 756,088 +1.15(+11.78%)
Mar 14, 2024 9.870 9.880 9.630 9.760 180,252 +0.07(+0.72%)
Mar 13, 2024 9.200 10.00 9.175 9.690 234,045 +0.49(+5.33%)
Mar 12, 2024 9.310 9.500 9.100 9.200 210,231 -0.11(-1.18%)
Mar 11, 2024 10.04 10.11 9.250 9.310 299,066 -0.69(-6.90%)
Mar 08, 2024 9.525 10.10 9.360 10.00 401,293 +0.55(+5.82%)
Mar 07, 2024 9.525 9.736 9.000 9.450 484,320 -0.10(-1.05%)
Mar 06, 2024 10.06 10.44 9.450 9.550 495,607 -0.50(-4.98%)
Mar 05, 2024 9.870 10.64 9.750 10.05 399,360 -0.12(-1.18%)
Mar 04, 2024 10.49 10.73 10.10 10.17 278,915 -0.22(-2.12%)
Mar 01, 2024 9.770 10.50 9.500 10.39 538,843 +0.71(+7.33%)
Feb 29, 2024 9.940 10.62 9.636 9.680 444,476 -0.12(-1.22%)
Feb 28, 2024 9.650 10.21 9.650 9.800 246,895 +0.05(+0.51%)
Feb 27, 2024 10.00 10.17 9.600 9.750 182,462 -0.24(-2.41%)
Feb 26, 2024 10.25 10.50 9.540 9.991 671,447 -0.38(-3.66%)
Feb 23, 2024 9.280 10.40 9.260 10.37 821,799 +1.06(+11.39%)
Feb 22, 2024 9.000 9.410 8.810 9.310 502,362 +0.41(+4.61%)
Feb 21, 2024 8.678 8.980 8.530 8.900 338,908 +0.22(+2.53%)
Feb 20, 2024 8.550 8.800 8.300 8.680 321,840 +0.13(+1.52%)
Feb 16, 2024 8.555 8.660 8.142 8.550 520,498 -0.10(-1.16%)
Feb 15, 2024 8.280 9.050 8.280 8.650 689,874 +0.27(+3.22%)
Feb 14, 2024 8.620 8.710 8.030 8.380 687,517 -0.16(-1.87%)
Feb 13, 2024 8.350 8.640 8.050 8.540 838,953 -0.10(-1.16%)
Feb 12, 2024 9.600 9.960 8.500 8.640 1,218,046 -1.31(-13.17%)
Feb 09, 2024 10.30 10.82 9.750 9.950 514,769 -0.50(-4.78%)
Feb 08, 2024 11.00 11.00 9.450 10.45 1,386,683 -0.52(-4.74%)
Feb 07, 2024 11.96 11.96 10.96 10.97 475,798 -0.67(-5.76%)
Feb 06, 2024 10.76 11.82 10.69 11.64 757,322 +0.73(+6.69%)
Feb 05, 2024 11.15 11.37 10.50 10.91 627,870 -0.12(-1.09%)
Feb 02, 2024 10.46 11.86 10.01 11.03 3,785,022 +0.42(+3.96%)
Feb 01, 2024 9.350 10.62 9.300 10.61 977,740 +1.26(+13.48%)
Jan 31, 2024 9.700 9.903 9.220 9.350 739,140 -0.38(-3.90%)
Jan 30, 2024 9.165 9.890 9.090 9.729 787,029 +0.54(+5.93%)
Jan 29, 2024 8.780 9.200 8.500 9.185 402,446 +0.52(+5.94%)
Jan 26, 2024 8.500 9.000 8.200 8.670 834,180 +0.17(+2.00%)
Jan 25, 2024 8.195 8.590 7.940 8.500 732,995 +0.30(+3.66%)
Jan 24, 2024 7.300 8.310 7.300 8.200 973,284 +0.87(+11.87%)
Jan 23, 2024 7.450 7.600 7.210 7.330 348,623 -0.04(-0.48%)
Jan 22, 2024 6.790 7.490 6.680 7.365 984,595 +0.59(+8.63%)
Jan 19, 2024 6.210 6.850 6.150 6.780 496,785 +0.39(+6.10%)
Jan 18, 2024 6.800 6.880 6.290 6.390 392,994 -0.36(-5.33%)
Jan 17, 2024 6.825 7.000 6.570 6.750 498,356 -0.08(-1.17%)
Jan 16, 2024 6.490 6.950 6.490 6.830 1,049,939 +0.74(+12.15%)
Jan 12, 2024 5.840 6.100 5.650 6.090 737,870 +0.52(+9.38%)
Jan 11, 2024 5.500 5.760 5.420 5.567 235,488 +0.06(+1.04%)
Jan 10, 2024 5.800 5.930 5.470 5.510 351,193 -0.39(-6.61%)
Jan 09, 2024 5.800 6.030 5.775 5.900 204,024 -0.09(-1.50%)
Jan 08, 2024 5.900 6.120 5.790 5.990 463,149 +0.02(+0.34%)
Jan 05, 2024 5.375 6.020 5.250 5.970 686,767 +0.54(+9.94%)
Jan 04, 2024 5.380 5.590 5.060 5.430 390,445 +0.16(+3.04%)
Jan 03, 2024 5.160 5.510 5.040 5.270 435,520 +0.11(+2.21%)
Jan 02, 2024 5.250 5.290 5.036 5.156 179,987 -0.05(-1.03%)
Dec 29, 2023 5.240 5.350 5.120 5.210 352,159 -0.03(-0.57%)
Dec 28, 2023 5.270 5.540 5.180 5.240 395,950 -0.01(-0.19%)
Dec 27, 2023 5.250 5.600 5.020 5.250 424,279 -0.15(-2.78%)
Dec 26, 2023 5.080 5.640 4.890 5.400 837,283 +0.33(+6.51%)
Dec 22, 2023 4.760 5.134 4.750 5.070 440,777 +0.27(+5.63%)
Dec 21, 2023 5.010 5.010 4.760 4.800 347,440 -0.13(-2.64%)
Dec 20, 2023 5.000 5.080 4.900 4.930 488,482 -0.16(-3.14%)
Dec 19, 2023 5.160 5.240 5.060 5.090 246,383 -0.06(-1.17%)
Dec 18, 2023 5.410 5.410 5.100 5.150 275,397 -0.20(-3.74%)
Dec 15, 2023 5.150 5.384 5.070 5.350 194,341 +0.15(+2.88%)
Dec 14, 2023 5.245 5.370 5.040 5.200 318,521 -0.07(-1.33%)
Dec 13, 2023 4.900 5.270 4.750 5.270 515,743 +0.37(+7.55%)
Dec 12, 2023 5.615 5.631 4.880 4.900 699,497 -0.73(-12.97%)
Dec 11, 2023 6.050 6.100 5.600 5.630 320,443 -0.42(-6.94%)
Dec 08, 2023 5.927 6.080 5.860 6.050 213,273 +0.07(+1.17%)
Dec 07, 2023 5.980 6.000 5.859 5.980 558,297 -0.01(-0.17%)
Dec 06, 2023 5.740 6.040 5.740 5.990 525,151 +0.26(+4.54%)
Dec 05, 2023 5.790 5.960 5.730 5.730 427,808 -0.11(-1.88%)
Dec 04, 2023 5.440 6.250 5.440 5.840 614,908 +0.29(+5.23%)
Dec 01, 2023 5.540 5.791 5.400 5.550 268,468 +0.00(+0.04%)
Nov 30, 2023 5.400 5.600 5.300 5.548 203,289 +0.14(+2.55%)
Nov 29, 2023 5.510 5.560 5.385 5.410 255,970 -0.09(-1.64%)
Nov 28, 2023 5.470 5.550 5.340 5.500 275,801 +0.02(+0.36%)
Nov 27, 2023 5.580 5.600 5.400 5.480 183,398 -0.10(-1.79%)
Nov 24, 2023 5.750 5.750 5.550 5.580 93,211 -0.17(-2.96%)
Nov 22, 2023 5.500 5.850 5.500 5.750 194,808 +0.00(+0.08%)
Nov 21, 2023 5.380 5.780 5.360 5.745 162,234 +0.30(+5.42%)
Nov 20, 2023 5.560 5.610 5.435 5.450 209,135 -0.16(-2.85%)
Nov 17, 2023 5.220 5.640 5.220 5.610 306,373 +0.32(+6.11%)
Nov 16, 2023 5.550 5.620 5.200 5.287 283,130 -0.26(-4.74%)
Nov 15, 2023 5.550 5.700 5.440 5.550 303,942 +0.00(+0.00%)
Nov 14, 2023 5.750 5.900 5.500 5.550 434,797 -0.03(-0.54%)
Nov 13, 2023 5.340 5.800 5.170 5.580 387,467 +0.18(+3.33%)
Nov 10, 2023 4.955 5.400 4.950 5.400 252,989 +0.42(+8.43%)
Nov 09, 2023 5.000 5.200 4.900 4.980 416,828 +0.08(+1.63%)
Nov 08, 2023 4.735 5.090 4.710 4.900 312,599 +0.15(+3.16%)
Nov 07, 2023 4.760 4.860 4.630 4.750 123,773 +0.02(+0.42%)
Nov 06, 2023 4.910 4.910 4.640 4.730 167,330 -0.04(-0.94%)
Nov 03, 2023 4.670 4.930 4.560 4.775 218,993 +0.10(+2.07%)
Nov 02, 2023 4.400 4.830 4.340 4.678 287,821 +0.28(+6.32%)
Nov 01, 2023 4.600 4.600 4.330 4.400 291,811 -0.10(-2.22%)
Oct 31, 2023 4.050 4.500 3.900 4.500 280,494 +0.51(+12.81%)
Oct 30, 2023 3.790 4.100 3.790 3.989 433,025 +0.14(+3.61%)
Oct 27, 2023 3.925 4.030 3.790 3.850 399,030 +0.00(+0.00%)
Oct 26, 2023 4.220 4.340 3.830 3.850 536,402 -0.40(-9.41%)
Oct 25, 2023 4.440 4.590 4.160 4.250 326,786 -0.32(-7.00%)
Oct 24, 2023 4.710 4.850 4.450 4.570 370,728 -0.15(-3.18%)
Oct 23, 2023 4.900 5.100 4.700 4.720 1,323,195 -0.28(-5.60%)
Oct 20, 2023 4.910 5.080 4.756 5.000 188,146 +0.01(+0.20%)
Oct 19, 2023 5.050 5.140 4.899 4.990 183,847 -0.05(-0.99%)
Oct 18, 2023 5.010 5.470 4.870 5.040 421,434 -0.20(-3.82%)
Oct 17, 2023 5.010 5.500 4.910 5.240 479,947 +0.19(+3.76%)
Oct 16, 2023 4.990 5.180 4.900 5.050 430,293 +0.01(+0.30%)
Oct 13, 2023 5.000 5.360 4.910 5.035 525,949 +0.04(+0.70%)
Oct 12, 2023 5.090 5.340 4.950 5.000 180,467 -0.17(-3.29%)
Oct 11, 2023 4.940 5.210 4.880 5.170 691,082 +0.12(+2.38%)
Oct 10, 2023 5.080 5.244 5.030 5.050 108,749 -0.03(-0.59%)
Oct 09, 2023 5.000 5.480 4.870 5.080 188,125 -0.07(-1.36%)
Oct 06, 2023 4.950 5.330 4.867 5.150 258,710 +0.14(+2.79%)
Oct 05, 2023 5.410 5.430 4.990 5.010 529,961 -0.37(-6.88%)
Oct 04, 2023 5.720 5.890 5.300 5.380 518,664 -0.43(-7.40%)
Oct 03, 2023 6.070 6.095 5.810 5.810 279,478 -0.36(-5.83%)
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.