NYSE : TRLV
Trulieve Cannabis Corp. — Price history
United States
Last price 10.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trulieve Cannabis Corp. (TRLV) closed at 11.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.38 | 11.4 | 10.35 | 11.1 | 1,987,415 | +7.98% |
| 2026-10-30 | 10.46 | 10.477 | 9.9 | 10.28 | 1,413,899 | -3.02% |
| 2026-10-29 | 10.57 | 10.88 | 10.36 | 10.6 | 1,034,340 | -0.19% |
| 2026-10-28 | 10.61 | 10.753 | 10.37 | 10.62 | 1,096,646 | -0.47% |
| 2026-10-27 | 10.77 | 10.95 | 10.46 | 10.67 | 867,944 | -1.39% |
| 2026-10-26 | 10.38 | 10.87 | 10.24 | 10.82 | 1,013,162 | +3.84% |
| 2026-10-23 | 10.79 | 10.96 | 10.17 | 10.42 | 1,398,851 | -4.58% |
| 2026-10-22 | 11.01 | 11.66 | 10.855 | 10.92 | 1,217,708 | -0.73% |
| 2026-10-21 | 10.8 | 11.57 | 10.76 | 11 | 1,520,186 | +1.95% |
| 2026-10-20 | 10.22 | 10.95 | 10.125 | 10.79 | 1,177,996 | +4.96% |
| 2026-10-19 | 10.02 | 10.415 | 10 | 10.28 | 875,673 | +2.70% |
| 2026-10-16 | 10.28 | 10.45 | 9.81 | 10.01 | 913,397 | -2.82% |
| 2026-10-15 | 10.01 | 10.485 | 9.793 | 10.3 | 1,418,222 | +3.31% |
| 2026-10-14 | 10.07 | 10.5 | 9.9 | 9.97 | 1,700,458 | -1.38% |
| 2026-10-13 | 10.42 | 10.49 | 10.065 | 10.11 | 888,545 | -2.69% |
| 2026-10-12 | 10.69 | 10.867 | 10.35 | 10.39 | 981,233 | -2.62% |
| 2026-10-09 | 10.39 | 10.74 | 10.11 | 10.67 | 1,173,224 | +2.89% |
| 2026-10-08 | 10.78 | 10.84 | 9.87 | 10.37 | 1,502,865 | -3.80% |
| 2026-10-07 | 10.7 | 10.92 | 10.55 | 10.78 | 2,011,329 | +1.22% |
| 2026-10-06 | 10.68 | 10.83 | 10.42 | 10.65 | 1,154,849 | +0.00% |
| 2026-10-05 | 10.7 | 10.81 | 10.39 | 10.65 | 1,898,654 | -0.65% |
| 2026-10-02 | 10.96 | 11.3 | 10.4 | 10.72 | 2,265,219 | -1.38% |
| 2026-10-01 | 10.87 | 11.285 | 10.7 | 10.87 | 2,534,512 | -0.28% |
| 2026-09-30 | 10.86 | 11.17 | 10.215 | 10.9 | 8,352,741 | -12.17% |
| 2026-09-29 | 12.29 | 12.54 | 12.22 | 12.41 | 1,370,577 | +0.57% |
| 2026-09-28 | 12.09 | 12.88 | 11.88 | 12.34 | 1,491,159 | +1.06% |
| 2026-09-25 | 12.25 | 12.49 | 12.11 | 12.21 | 998,959 | -0.49% |
| 2026-09-24 | 12.41 | 12.57 | 11.941 | 12.27 | 1,730,384 | -2.15% |
| 2026-09-23 | 12.4 | 12.93 | 12.26 | 12.54 | 2,984,579 | +0.56% |
| 2026-09-22 | 11.5 | 12.47 | 11.43 | 12.47 | 3,247,042 | +8.43% |
| 2026-09-21 | 11.19 | 11.8 | 10.85 | 11.5 | 1,578,250 | +3.88% |
| 2026-09-18 | 11.7 | 11.78 | 10.71 | 11.07 | 12,699,662 | -4.98% |
| 2026-09-17 | 11.51 | 11.88 | 11.4 | 11.65 | 1,569,496 | +0.87% |
| 2026-09-16 | 11.55 | 11.97 | 11.23 | 11.55 | 1,662,214 | -0.43% |
| 2026-09-15 | 11.7 | 11.92 | 11.23 | 11.6 | 1,609,682 | -0.17% |
| 2026-09-14 | 11.26 | 12.06 | 11.16 | 11.62 | 1,596,382 | +2.74% |
| 2026-09-11 | 11.52 | 11.75 | 11.15 | 11.31 | 1,504,732 | -0.09% |
| 2026-09-10 | 11.69 | 12.14 | 11.3 | 11.32 | 1,868,893 | -3.82% |
| 2026-09-09 | 12.33 | 12.45 | 11.62 | 11.77 | 2,309,899 | -5.31% |
| 2026-09-08 | 12.2 | 12.76 | 11.99 | 12.43 | 2,290,977 | +2.64% |
| 2026-09-04 | 11.9 | 12.19 | 11.76 | 12.11 | 1,327,844 | +1.00% |
| 2026-09-03 | 11.89 | 12.18 | 11.473 | 11.99 | 2,080,853 | +2.57% |
| 2026-09-02 | 11.78 | 12.28 | 11.45 | 11.69 | 1,972,631 | -0.43% |
| 2026-09-01 | 11.54 | 12.19 | 11.5 | 11.74 | 1,380,547 | +2.00% |
| 2026-08-31 | 11.8 | 11.905 | 11.212 | 11.51 | 1,601,514 | -2.62% |
| 2026-08-28 | 11 | 11.93 | 10.87 | 11.82 | 1,365,785 | +7.16% |
| 2026-08-27 | 11.38 | 11.5 | 11.01 | 11.03 | 1,005,810 | -3.50% |
| 2026-08-26 | 11.22 | 11.89 | 11.1 | 11.43 | 1,630,532 | +0.97% |
| 2026-08-25 | 11.1 | 11.577 | 10.91 | 11.32 | 1,470,254 | +1.62% |
| 2026-08-24 | 10.95 | 11.24 | 10.53 | 11.14 | 1,345,829 | +0.36% |
| 2026-08-21 | 10.3 | 11.17 | 10.24 | 11.1 | 1,613,123 | +8.29% |
| 2026-08-20 | 10 | 10.29 | 9.8 | 10.25 | 1,258,148 | +1.59% |
| 2026-08-19 | 9.64 | 10.15 | 9.587 | 10.09 | 1,474,706 | +4.13% |
| 2026-08-18 | 9.39 | 9.77 | 9.3 | 9.69 | 945,857 | +2.32% |
| 2026-08-17 | 9.7 | 9.83 | 9.41 | 9.47 | 755,276 | -1.87% |
| 2026-08-14 | 9.61 | 9.8 | 9.47 | 9.65 | 766,243 | +0.52% |
| 2026-08-13 | 9.15 | 9.9 | 9.02 | 9.6 | 1,139,544 | +5.38% |
| 2026-08-12 | 9.49 | 9.52 | 9.04 | 9.11 | 435,673 | -2.04% |
| 2026-08-11 | 8.85 | 9.46 | 8.83 | 9.3 | 785,261 | +2.42% |
| 2026-08-10 | 8.63 | 9.11 | 8.6 | 9.08 | 623,441 | +3.77% |
| 2026-08-07 | 8.72 | 8.995 | 8.51 | 8.75 | 1,041,299 | -2.78% |
| 2026-08-06 | 8.4 | 9 | 8.31 | 9 | 891,755 | +6.64% |
| 2026-08-05 | 8.81 | 8.81 | 8.28 | 8.44 | 1,044,829 | -5.06% |
| 2026-08-04 | 8.55 | 9.01 | 8.55 | 8.89 | 717,698 | +3.37% |
| 2026-08-03 | 8.45 | 8.73 | 8.415 | 8.6 | 584,023 | -0.58% |
| 2026-07-31 | 8.44 | 8.68 | 8.2 | 8.65 | 712,099 | +0.93% |
| 2026-07-30 | 8.05 | 8.61 | 7.82 | 8.57 | 1,440,097 | +6.33% |
| 2026-07-29 | 8.2 | 8.356 | 7.91 | 8.06 | 1,003,189 | -3.24% |
| 2026-07-28 | 8.43 | 8.6 | 8.15 | 8.33 | 787,412 | +0.00% |
| 2026-07-27 | 8.43 | 8.84 | 8.28 | 8.33 | 888,706 | -0.36% |
| 2026-07-24 | 8.54 | 8.75 | 8.11 | 8.36 | 1,017,790 | -2.22% |
| 2026-07-23 | 8.59 | 8.885 | 8.5 | 8.55 | 508,304 | -1.38% |
| 2026-07-22 | 8.86 | 8.98 | 8.58 | 8.67 | 421,859 | -3.24% |
| 2026-07-21 | 8.8 | 9.14 | 8.672 | 8.96 | 345,456 | +2.28% |
| 2026-07-20 | 8.84 | 9.12 | 8.63 | 8.76 | 570,153 | -0.34% |
| 2026-07-17 | 8.26 | 8.9 | 8.11 | 8.79 | 582,837 | +4.52% |
| 2026-07-16 | 8.65 | 8.657 | 8.18 | 8.41 | 889,772 | -2.55% |
| 2026-07-15 | 9.11 | 9.27 | 8.53 | 8.63 | 715,632 | -4.75% |
| 2026-07-14 | 9.05 | 9.31 | 8.76 | 9.06 | 751,266 | +0.22% |
| 2026-07-13 | 8.65 | 9.04 | 8.57 | 9.04 | 939,951 | +4.87% |
| 2026-07-10 | 8.69 | 8.77 | 8.442 | 8.62 | 1,417,081 | -2.49% |
| 2026-07-09 | 8.87 | 9.18 | 8.62 | 8.84 | 1,121,965 | -0.56% |
| 2026-07-08 | 8.83 | 9.1 | 8.6 | 8.89 | 863,812 | -0.45% |
| 2026-07-07 | 8.83 | 9.16 | 8.56 | 8.93 | 667,489 | +1.25% |
| 2026-07-06 | 9.62 | 9.67 | 8.5 | 8.82 | 2,292,458 | -9.82% |
| 2026-07-02 | 9.64 | 10.1 | 9.34 | 9.78 | 1,054,550 | +2.52% |
| 2026-07-01 | 9.85 | 9.9 | 9.42 | 9.54 | 687,555 | -2.95% |
| 2026-06-30 | 9.31 | 10.15 | 9.1 | 9.83 | 1,517,134 | +6.39% |
| 2026-06-29 | 9.06 | 9.36 | 8.96 | 9.24 | 1,035,358 | +2.78% |
| 2026-06-26 | 8.35 | 9.11 | 8.35 | 8.99 | 1,608,533 | +5.52% |
| 2026-06-25 | 8.4 | 8.66 | 8.05 | 8.52 | 2,013,223 | +0.24% |
| 2026-06-24 | 8.5 | 8.67 | 7.92 | 8.5 | 2,704,097 | -0.35% |
| 2026-06-23 | 9.05 | 9.06 | 8.2 | 8.53 | 2,525,904 | -6.47% |
| 2026-06-22 | 9.96 | 10.1 | 9.02 | 9.12 | 4,068,359 | -9.70% |
| 2026-06-18 | 9.52 | 10.125 | 9.22 | 10.1 | 3,221,814 | +6.88% |
| 2026-06-17 | 10 | 10 | 9.08 | 9.45 | 2,248,429 | +0.53% |
| 2026-06-16 | 9.98 | 10.02 | 9.35 | 9.4 | 1,203,982 | -4.67% |
| 2026-06-15 | 10.6 | 10.8 | 9.6 | 9.86 | 1,358,702 | -4.73% |
| 2026-06-12 | 11.65 | 11.7 | 10.1 | 10.35 | 6,623,422 | -10.39% |
| 2026-06-11 | 11.89 | 12 | 10.256 | 11.55 | 1,135,173 | +0.43% |
| 2026-06-10 | 11.78 | 12.3 | 10.85 | 11.5 | 831,969 | -0.43% |
| 2026-06-09 | 13.13 | 13.28 | 11.22 | 11.55 | 1,733,407 | -11.15% |
| 2026-06-08 | 12.25 | 13 | 11.95 | 13 | 1,360,291 | +10.73% |
| 2026-06-05 | 10.68 | 12.25 | 10.65 | 11.74 | 2,665,589 | +17.52% |
| 2026-06-04 | 8.88 | 10.06 | 8.61 | 9.99 | 1,363,867 | +16.03% |
| 2026-06-03 | 9.06 | 9.37 | 8.6 | 8.61 | 291,015 | -7.62% |
| 2026-06-02 | 9.45 | 9.49 | 9.124 | 9.32 | 245,418 | -1.58% |
| 2026-06-01 | 9.25 | 9.6 | 9.02 | 9.47 | 243,069 | +1.96% |
| 2026-05-29 | 9.6 | 9.94 | 9.25 | 9.288 | 498,820 | -3.99% |
| 2026-05-28 | 8.44 | 9.69 | 8.375 | 9.674 | 697,476 | +14.62% |
| 2026-05-27 | 8.37 | 8.5 | 7.9 | 8.44 | 181,089 | +1.69% |
| 2026-05-26 | 7.92 | 8.46 | 7.58 | 8.3 | 406,292 | +10.67% |
| 2026-05-22 | 7.65 | 8.01 | 7.5 | 7.5 | 296,547 | -4.82% |
| 2026-05-21 | 7.67 | 8.11 | 7.55 | 7.88 | 370,698 | -1.38% |
| 2026-05-20 | 7.58 | 8.14 | 7.5 | 7.99 | 197,316 | +5.41% |
| 2026-05-19 | 7.7 | 8 | 7.5 | 7.58 | 371,136 | -5.49% |
| 2026-05-18 | 7.24 | 8.23 | 7.24 | 8.02 | 377,403 | +10.47% |
| 2026-05-15 | 8.074 | 8.074 | 7.17 | 7.26 | 546,484 | -9.14% |
| 2026-05-14 | 8.36 | 8.37 | 7.91 | 7.99 | 261,075 | -3.85% |
| 2026-05-13 | 8.09 | 8.45 | 7.86 | 8.31 | 285,671 | +2.59% |