Trulieve Cannabis(TRLV)
$11.23+0.14 (+1.26%)
TRLV
Trulieve Cannabis historical prices
$11.23
At close:+0.14 (+1.26%)
Want to see TRLV full AI Analyst Report?
Trulieve Cannabis (TRLV) Historical Prices
2,839 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.11 | 11.55 | 11.06 | 11.23 | 11.23 | +1.26% | 1,164,139 | 0.65 |
| Nov 10, 2026 | 10.80 | 11.09 | 10.71 | 11.09 | 11.09 | -4.07% | 953,942 | 0.53 |
| Nov 09, 2026 | 11.57 | 11.65 | 10.71 | 11.01 | 11.01 | -4.76% | 1,898,961 | 1.07 |
| Nov 06, 2026 | 10.95 | 11.65 | 10.77 | 11.56 | 11.56 | +6.06% | 1,550,703 | 0.88 |
| Nov 05, 2026 | 11.60 | 11.68 | 10.88 | 10.90 | 10.90 | -6.03% | 1,492,964 | 0.85 |
| Nov 04, 2026 | 11.95 | 12.05 | 11.08 | 11.60 | 11.60 | +0.52% | 2,248,826 | 1.30 |
| Nov 03, 2026 | 11.30 | 12.00 | 11.25 | 11.54 | 11.54 | +3.96% | 1,348,409 | 0.78 |
| Nov 02, 2026 | 10.38 | 11.40 | 10.35 | 11.10 | 11.10 | +7.98% | 1,987,289 | 1.17 |
| Oct 30, 2026 | 10.46 | 10.48 | 9.90 | 10.28 | 10.28 | -3.02% | 1,412,732 | 0.83 |
| Oct 29, 2026 | 10.57 | 10.88 | 10.36 | 10.60 | 10.60 | -0.19% | 1,034,303 | 0.61 |
| Oct 28, 2026 | 10.61 | 10.75 | 10.37 | 10.62 | 10.62 | -0.47% | 1,096,154 | 0.65 |
| Oct 27, 2026 | 10.77 | 10.95 | 10.46 | 10.67 | 10.67 | -1.39% | 867,261 | 0.51 |
| Oct 26, 2026 | 10.38 | 10.87 | 10.24 | 10.82 | 10.82 | +3.84% | 1,013,042 | 0.60 |
| Oct 23, 2026 | 10.79 | 10.96 | 10.17 | 10.42 | 10.42 | -4.58% | 1,398,512 | 0.83 |
| Oct 22, 2026 | 11.01 | 11.66 | 10.86 | 10.92 | 10.92 | -0.73% | 1,216,482 | 0.73 |
| Oct 21, 2026 | 10.80 | 11.57 | 10.76 | 11.00 | 11.00 | +1.95% | 1,520,186 | 0.91 |
| Oct 20, 2026 | 10.22 | 10.95 | 10.13 | 10.79 | 10.79 | +4.96% | 1,177,996 | 0.71 |
| Oct 19, 2026 | 10.02 | 10.42 | 10.00 | 10.28 | 10.28 | +2.70% | 875,585 | 0.53 |
| Oct 16, 2026 | 10.28 | 10.45 | 9.81 | 10.01 | 10.01 | -2.82% | 925,543 | 0.56 |
| Oct 15, 2026 | 10.01 | 10.49 | 9.79 | 10.30 | 10.30 | +3.31% | 1,418,747 | 0.87 |
| Oct 14, 2026 | 10.07 | 10.50 | 9.90 | 9.97 | 9.97 | -1.38% | 1,734,103 | 1.08 |
| Oct 13, 2026 | 10.42 | 10.49 | 10.07 | 10.11 | 10.11 | -2.69% | 902,770 | 0.56 |
| Oct 12, 2026 | 10.69 | 10.87 | 10.35 | 10.39 | 10.39 | -2.62% | 1,008,621 | 0.63 |
| Oct 09, 2026 | 10.39 | 10.74 | 10.11 | 10.67 | 10.67 | +2.89% | 1,175,418 | 0.74 |
| Oct 08, 2026 | 10.78 | 10.84 | 9.87 | 10.37 | 10.37 | -3.80% | 1,503,238 | 0.95 |
| Oct 07, 2026 | 10.70 | 10.92 | 10.55 | 10.78 | 10.78 | +1.22% | 2,012,105 | 1.27 |
| Oct 06, 2026 | 10.68 | 10.83 | 10.42 | 10.65 | 10.65 | 0.00% | 1,156,776 | 0.73 |
| Oct 05, 2026 | 10.70 | 10.81 | 10.39 | 10.65 | 10.65 | -0.65% | 1,899,126 | 1.22 |
| Oct 02, 2026 | 10.96 | 11.30 | 10.40 | 10.72 | 10.72 | -1.38% | 2,269,199 | 1.48 |
| Oct 01, 2026 | 10.87 | 11.29 | 10.70 | 10.87 | 10.87 | -0.28% | 2,535,213 | 1.65 |
| Sep 30, 2026 | 10.86 | 11.17 | 10.22 | 10.90 | 10.90 | -12.17% | 8,369,894 | 5.98 |
| Sep 29, 2026 | 12.29 | 12.54 | 12.22 | 12.41 | 12.41 | +0.57% | 1,722,617 | 1.24 |
| Sep 28, 2026 | 12.09 | 12.88 | 11.88 | 12.34 | 12.34 | +1.06% | 1,491,497 | 1.08 |
| Sep 25, 2026 | 12.25 | 12.49 | 12.11 | 12.21 | 12.21 | -0.49% | 1,011,456 | 0.73 |
| Sep 24, 2026 | 12.41 | 12.57 | 11.94 | 12.27 | 12.27 | -2.15% | 1,731,410 | 1.26 |
| Sep 23, 2026 | 12.40 | 12.93 | 12.26 | 12.54 | 12.54 | +0.56% | 2,988,596 | 2.21 |
| Sep 22, 2026 | 11.50 | 12.47 | 11.43 | 12.47 | 12.47 | +8.43% | 3,253,106 | 2.44 |
| Sep 21, 2026 | 11.19 | 11.80 | 10.85 | 11.50 | 11.50 | +3.88% | 1,578,825 | 1.17 |
| Sep 18, 2026 | 11.70 | 11.78 | 10.71 | 11.07 | 11.07 | -4.98% | 12,704,590 | 10.70 |
| Sep 17, 2026 | 11.51 | 11.88 | 11.40 | 11.65 | 11.65 | +0.87% | 1,570,368 | 1.28 |
| Sep 16, 2026 | 11.55 | 11.97 | 11.23 | 11.55 | 11.55 | -0.43% | 1,670,539 | 1.34 |
| Sep 15, 2026 | 11.70 | 11.92 | 11.23 | 11.60 | 11.60 | -0.17% | 1,610,279 | 1.28 |
| Sep 14, 2026 | 11.26 | 12.06 | 11.16 | 11.62 | 11.62 | +2.74% | 1,599,245 | 1.27 |
| Sep 11, 2026 | 11.52 | 11.75 | 11.15 | 11.31 | 11.31 | -0.09% | 1,505,500 | 1.20 |
| Sep 10, 2026 | 11.69 | 12.14 | 11.30 | 11.32 | 11.32 | -3.82% | 1,895,905 | 1.43 |
| Sep 09, 2026 | 12.33 | 12.45 | 11.62 | 11.77 | 11.77 | -5.31% | 2,326,192 | 1.78 |
| Sep 08, 2026 | 12.20 | 12.76 | 11.99 | 12.43 | 12.43 | +2.64% | 2,294,165 | 1.79 |
| Sep 07, 2026 | 11.90 | 12.19 | 11.76 | 12.11 | 12.11 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.90 | 12.19 | 11.76 | 12.11 | 12.11 | +1.00% | 1,371,949 | 1.05 |
| Sep 03, 2026 | 11.89 | 12.18 | 11.47 | 11.99 | 11.99 | +2.57% | 2,076,971 | 1.57 |
