Trulieve Cannabis Corp. (TRLV)
NYSE: TRLV · Real-Time Price · USD
8.99
+0.47 (5.52%)
At close: Jun 26, 2026, 4:00 PM EDT
8.82
-0.17 (-1.85%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.35 | 9.11 | 8.35 | 8.99 | 8.99 | 5.52% | 1,580,462 |
| Jun 25, 2026 | 8.40 | 8.66 | 8.05 | 8.52 | 8.52 | 0.24% | 1,994,535 |
| Jun 24, 2026 | 8.50 | 8.67 | 7.92 | 8.50 | 8.50 | -0.35% | 2,688,653 |
| Jun 23, 2026 | 9.05 | 9.06 | 8.20 | 8.53 | 8.53 | -6.47% | 2,516,134 |
| Jun 22, 2026 | 9.96 | 10.10 | 9.02 | 9.12 | 9.12 | -9.70% | 1,876,464 |
| Jun 18, 2026 | 9.52 | 10.13 | 9.22 | 10.10 | 10.10 | 6.88% | 3,191,853 |
| Jun 17, 2026 | 10.00 | 10.00 | 9.08 | 9.45 | 9.45 | 0.53% | 2,242,446 |
| Jun 16, 2026 | 9.98 | 10.02 | 9.35 | 9.40 | 9.40 | -4.67% | 1,173,729 |
| Jun 15, 2026 | 10.60 | 10.80 | 9.60 | 9.86 | 9.86 | -4.73% | 1,348,229 |
| Jun 12, 2026 | 11.65 | 11.70 | 10.10 | 10.35 | 10.35 | -10.39% | 1,606,693 |
| Jun 11, 2026 | 11.89 | 12.00 | 10.26 | 11.55 | 11.55 | 0.43% | 1,117,282 |
| Jun 10, 2026 | 11.78 | 12.30 | 10.85 | 11.50 | 11.50 | -0.43% | 713,608 |
| Jun 9, 2026 | 13.13 | 13.28 | 11.22 | 11.55 | 11.55 | -11.15% | 1,733,407 |
| Jun 8, 2026 | 12.25 | 13.00 | 11.95 | 13.00 | 13.00 | 10.73% | 1,360,291 |
| Jun 5, 2026 | 10.68 | 12.25 | 10.65 | 11.74 | 11.74 | 17.52% | 2,665,589 |
| Jun 4, 2026 | 8.88 | 10.06 | 8.61 | 9.99 | 9.99 | 16.03% | 1,363,867 |
| Jun 3, 2026 | 9.06 | 9.37 | 8.60 | 8.61 | 8.61 | -7.62% | 291,015 |
| Jun 2, 2026 | 9.45 | 9.49 | 9.12 | 9.32 | 9.32 | -1.58% | 245,418 |
| Jun 1, 2026 | 9.25 | 9.60 | 9.02 | 9.47 | 9.47 | 1.96% | 243,069 |
| May 29, 2026 | 9.60 | 9.94 | 9.25 | 9.29 | 9.29 | -3.99% | 498,820 |
| May 28, 2026 | 8.44 | 9.69 | 8.38 | 9.67 | 9.67 | 14.62% | 697,476 |
| May 27, 2026 | 8.37 | 8.50 | 7.90 | 8.44 | 8.44 | 1.69% | 181,089 |
| May 26, 2026 | 7.92 | 8.46 | 7.58 | 8.30 | 8.30 | 10.67% | 406,292 |
| May 22, 2026 | 7.65 | 8.01 | 7.50 | 7.50 | 7.50 | -4.82% | 296,547 |
| May 21, 2026 | 7.67 | 8.11 | 7.55 | 7.88 | 7.88 | -1.38% | 370,698 |
| May 20, 2026 | 7.58 | 8.14 | 7.50 | 7.99 | 7.99 | 5.41% | 197,316 |
| May 19, 2026 | 7.70 | 8.00 | 7.50 | 7.58 | 7.58 | -5.49% | 371,136 |
| May 18, 2026 | 7.24 | 8.23 | 7.24 | 8.02 | 8.02 | 10.47% | 377,403 |
| May 15, 2026 | 8.07 | 8.07 | 7.17 | 7.26 | 7.26 | -9.14% | 546,484 |
| May 14, 2026 | 8.36 | 8.37 | 7.91 | 7.99 | 7.99 | -3.85% | 261,076 |
| May 13, 2026 | 8.09 | 8.45 | 7.86 | 8.31 | 8.31 | 2.59% | 285,671 |
| May 12, 2026 | 8.50 | 8.54 | 8.00 | 8.10 | 8.10 | -4.93% | 348,486 |
| May 11, 2026 | 8.53 | 9.07 | 8.41 | 8.52 | 8.52 | -3.18% | 311,798 |
| May 8, 2026 | 9.49 | 9.49 | 8.70 | 8.80 | 8.80 | -5.48% | 559,295 |
| May 7, 2026 | 9.90 | 10.04 | 9.17 | 9.31 | 9.31 | -4.90% | 484,303 |
| May 6, 2026 | 9.46 | 10.08 | 9.46 | 9.79 | 9.79 | 1.03% | 600,537 |
| May 5, 2026 | 9.16 | 9.70 | 9.15 | 9.69 | 9.69 | 5.67% | 325,568 |
| May 4, 2026 | 9.40 | 9.69 | 9.10 | 9.17 | 9.17 | -4.38% | 339,704 |
| May 1, 2026 | 9.85 | 9.95 | 9.31 | 9.59 | 9.59 | -2.54% | 348,226 |
| Apr 30, 2026 | 9.70 | 9.98 | 9.08 | 9.84 | 9.84 | 1.86% | 547,855 |
| Apr 29, 2026 | 9.37 | 10.01 | 9.31 | 9.66 | 9.66 | -4.17% | 449,213 |
| Apr 28, 2026 | 9.34 | 10.10 | 9.20 | 10.08 | 10.08 | 7.01% | 673,341 |
| Apr 27, 2026 | 8.71 | 9.54 | 8.40 | 9.42 | 9.42 | 8.15% | 763,115 |
| Apr 24, 2026 | 7.65 | 8.75 | 7.00 | 8.71 | 8.71 | 14.40% | 1,419,233 |
| Apr 23, 2026 | 8.86 | 8.88 | 7.47 | 7.61 | 7.61 | -6.58% | 2,094,551 |
| Apr 22, 2026 | 6.94 | 9.00 | 6.94 | 8.15 | 8.15 | 16.93% | 2,129,030 |
| Apr 21, 2026 | 7.01 | 7.58 | 6.70 | 6.97 | 6.97 | -0.57% | 592,321 |
| Apr 20, 2026 | 6.41 | 7.22 | 6.39 | 7.01 | 7.01 | 10.05% | 445,674 |
| Apr 17, 2026 | 6.73 | 6.79 | 6.31 | 6.37 | 6.37 | -2.00% | 241,398 |
| Apr 16, 2026 | 6.45 | 6.73 | 6.43 | 6.50 | 6.50 | -3.42% | 189,910 |
| Apr 15, 2026 | 6.26 | 6.74 | 6.24 | 6.73 | 6.73 | 4.67% | 214,648 |
| Apr 14, 2026 | 6.26 | 6.50 | 6.26 | 6.43 | 6.43 | 2.06% | 160,248 |
| Apr 13, 2026 | 6.32 | 6.50 | 6.20 | 6.30 | 6.30 | -0.16% | 145,772 |
| Apr 10, 2026 | 6.31 | 6.55 | 6.19 | 6.31 | 6.31 | -1.41% | 175,113 |
| Apr 9, 2026 | 6.10 | 6.48 | 6.10 | 6.40 | 6.40 | 3.56% | 208,639 |
| Apr 8, 2026 | 6.24 | 6.37 | 6.09 | 6.18 | 6.18 | 2.66% | 175,182 |
| Apr 7, 2026 | 6.50 | 6.63 | 6.00 | 6.02 | 6.02 | -7.38% | 274,740 |
| Apr 6, 2026 | 6.00 | 6.53 | 5.92 | 6.50 | 6.50 | 7.62% | 242,139 |
| Apr 2, 2026 | 5.67 | 6.14 | 5.59 | 6.04 | 6.04 | 3.32% | 223,382 |
| Apr 1, 2026 | 5.40 | 5.88 | 5.40 | 5.85 | 5.85 | 4.39% | 192,467 |
| Mar 31, 2026 | 5.45 | 5.78 | 5.08 | 5.60 | 5.60 | 10.45% | 283,770 |
| Mar 30, 2026 | 5.21 | 5.64 | 5.00 | 5.07 | 5.07 | -3.06% | 274,915 |
| Mar 27, 2026 | 5.66 | 5.97 | 5.23 | 5.23 | 5.23 | -9.83% | 343,202 |
| Mar 26, 2026 | 6.03 | 6.13 | 5.64 | 5.80 | 5.80 | -4.76% | 225,270 |
| Mar 25, 2026 | 6.17 | 6.33 | 6.02 | 6.09 | 6.09 | -1.30% | 84,303 |
| Mar 24, 2026 | 6.09 | 6.35 | 6.09 | 6.17 | 6.17 | -3.14% | 77,447 |
| Mar 23, 2026 | 5.97 | 6.45 | 5.88 | 6.37 | 6.37 | 2.91% | 160,514 |
| Mar 20, 2026 | 6.16 | 6.30 | 5.87 | 6.19 | 6.19 | -2.37% | 246,083 |
| Mar 19, 2026 | 6.10 | 6.37 | 6.09 | 6.34 | 6.34 | 2.09% | 442,006 |
| Mar 18, 2026 | 6.20 | 6.28 | 6.06 | 6.21 | 6.21 | -2.21% | 147,222 |
| Mar 17, 2026 | 6.20 | 6.50 | 6.19 | 6.35 | 6.35 | 0.17% | 170,429 |
| Mar 16, 2026 | 6.22 | 6.44 | 6.18 | 6.34 | 6.34 | -0.94% | 238,510 |
| Mar 13, 2026 | 6.10 | 6.43 | 6.10 | 6.40 | 6.40 | 3.73% | 72,802 |
| Mar 12, 2026 | 6.33 | 6.44 | 6.11 | 6.17 | 6.17 | -4.19% | 110,291 |
| Mar 11, 2026 | 6.14 | 6.49 | 6.13 | 6.44 | 6.44 | 2.96% | 86,400 |
| Mar 10, 2026 | 6.45 | 6.54 | 6.05 | 6.26 | 6.26 | -2.27% | 346,631 |
| Mar 9, 2026 | 6.53 | 6.55 | 6.29 | 6.40 | 6.40 | -3.18% | 155,756 |
| Mar 6, 2026 | 6.28 | 7.14 | 6.00 | 6.61 | 6.61 | 7.83% | 380,239 |
| Mar 5, 2026 | 5.92 | 6.47 | 5.92 | 6.13 | 6.13 | -4.22% | 162,653 |
| Mar 4, 2026 | 6.13 | 6.46 | 6.10 | 6.40 | 6.40 | 4.07% | 130,801 |
| Mar 3, 2026 | 5.89 | 6.18 | 5.84 | 6.15 | 6.15 | 2.50% | 145,297 |
| Mar 2, 2026 | 6.39 | 6.39 | 6.00 | 6.00 | 6.00 | -6.10% | 268,950 |
| Feb 27, 2026 | 6.45 | 6.45 | 6.22 | 6.39 | 6.39 | -1.69% | 141,828 |
| Feb 26, 2026 | 6.30 | 6.50 | 6.17 | 6.50 | 6.50 | 1.56% | 109,799 |
| Feb 25, 2026 | 6.45 | 6.74 | 6.15 | 6.40 | 6.40 | 0.16% | 370,389 |
| Feb 24, 2026 | 6.06 | 6.59 | 6.00 | 6.39 | 6.39 | 6.15% | 387,517 |
| Feb 23, 2026 | 6.32 | 6.33 | 6.00 | 6.02 | 6.02 | -3.22% | 184,450 |
| Feb 20, 2026 | 6.72 | 6.80 | 6.11 | 6.22 | 6.22 | -6.75% | 395,629 |
| Feb 19, 2026 | 6.38 | 7.00 | 5.99 | 6.67 | 6.67 | 9.42% | 249,942 |
| Feb 18, 2026 | 6.38 | 6.50 | 6.10 | 6.10 | 6.10 | -6.22% | 193,245 |
| Feb 17, 2026 | 6.45 | 6.50 | 6.23 | 6.50 | 6.50 | 1.56% | 127,393 |
| Feb 13, 2026 | 6.35 | 6.58 | 6.21 | 6.40 | 6.40 | 2.40% | 82,357 |
| Feb 12, 2026 | 6.50 | 6.63 | 6.21 | 6.25 | 6.25 | -3.85% | 170,901 |
| Feb 11, 2026 | 6.92 | 6.92 | 6.31 | 6.50 | 6.50 | -3.27% | 165,020 |
| Feb 10, 2026 | 6.82 | 7.15 | 6.72 | 6.72 | 6.72 | -3.03% | 99,864 |
| Feb 9, 2026 | 6.89 | 7.11 | 6.80 | 6.93 | 6.93 | -0.29% | 120,991 |
| Feb 6, 2026 | 6.96 | 7.15 | 6.81 | 6.95 | 6.95 | 1.61% | 279,846 |
| Feb 5, 2026 | 7.17 | 7.64 | 6.78 | 6.84 | 6.84 | -10.82% | 168,303 |
| Feb 4, 2026 | 6.85 | 7.70 | 6.76 | 7.67 | 7.67 | 8.03% | 267,195 |
| Feb 3, 2026 | 7.10 | 7.25 | 6.67 | 7.10 | 7.10 | -0.48% | 425,464 |