Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Trulieve Cannabis Corp (CSE: TRUL )

16.99 +0.29 (+1.74%)
Official Closing Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 28, 2024 16.78 0 +0.37(+2.25%)
Mar 27, 2024 15.45 16.75 15.20 16.41 257,570 +0.78(+4.99%)
Mar 26, 2024 15.00 16.00 15.00 15.63 218,875 +0.61(+4.06%)
Mar 25, 2024 16.50 16.53 14.99 15.02 228,344 -1.00(-6.24%)
Mar 22, 2024 16.24 16.85 15.95 16.02 194,582 -0.27(-1.66%)
Mar 21, 2024 15.24 16.69 14.91 16.29 245,836 +1.20(+7.95%)
Mar 20, 2024 15.90 15.90 14.97 15.09 201,769 -0.99(-6.16%)
Mar 19, 2024 16.34 16.45 15.40 16.08 325,198 -0.09(-0.56%)
Mar 18, 2024 15.42 16.17 15.26 16.17 287,884 +1.01(+6.66%)
Mar 15, 2024 13.50 15.23 13.50 15.16 592,307 +2.01(+15.29%)
Mar 14, 2024 12.84 13.36 12.84 13.15 114,215 +0.16(+1.23%)
Mar 13, 2024 12.32 13.12 12.32 12.99 158,049 +0.41(+3.26%)
Mar 12, 2024 12.88 12.89 12.27 12.58 145,238 -0.30(-2.33%)
Mar 11, 2024 13.39 13.39 12.46 12.88 165,955 -0.11(-0.85%)
Mar 08, 2024 12.75 13.53 12.75 12.99 178,479 +0.31(+2.44%)
Mar 07, 2024 12.93 13.13 12.13 12.68 311,470 -0.89(-6.56%)
Mar 06, 2024 13.66 14.19 12.77 13.57 285,778 -0.37(-2.65%)
Mar 05, 2024 13.35 14.44 13.24 13.94 234,977 +0.17(+1.23%)
Mar 04, 2024 14.17 14.51 13.73 13.77 169,234 +0.17(+1.25%)
Mar 01, 2024 12.91 14.25 12.70 13.60 310,470 +0.53(+4.06%)
Feb 29, 2024 13.74 14.39 13.07 13.07 334,179 -0.23(-1.73%)
Feb 28, 2024 13.20 13.81 13.07 13.30 153,037 +0.14(+1.06%)
Feb 27, 2024 13.26 13.80 13.12 13.16 108,413 -0.34(-2.52%)
Feb 26, 2024 14.20 14.20 12.90 13.50 362,709 +0.37(+2.82%)
Feb 23, 2024 12.69 14.11 12.62 13.13 270,298 +0.58(+4.62%)
Feb 22, 2024 12.20 12.67 11.87 12.55 260,364 +0.55(+4.58%)
Feb 21, 2024 11.44 12.14 11.44 12.00 218,030 +0.27(+2.30%)
Feb 20, 2024 11.48 11.90 11.20 11.73 149,265 +0.53(+4.73%)
Feb 16, 2024 11.20 0 -0.36(-3.11%)
Feb 15, 2024 11.45 12.21 11.31 11.56 776,373 +0.22(+1.94%)
Feb 14, 2024 11.75 11.87 10.89 11.34 837,907 -0.25(-2.16%)
Feb 13, 2024 11.25 11.80 10.93 11.59 700,705 -1.47(-11.26%)
Feb 12, 2024 13.24 13.32 11.52 13.06 816,633 -0.40(-2.97%)
Feb 09, 2024 14.24 14.24 13.11 13.46 251,821 +0.22(+1.66%)
Feb 08, 2024 14.78 14.80 13.10 13.24 650,663 -1.54(-10.42%)
Feb 07, 2024 15.51 15.65 14.70 14.78 273,779 -0.92(-5.86%)
Feb 06, 2024 14.50 15.94 14.44 15.70 520,612 +1.14(+7.83%)
Feb 05, 2024 14.37 15.26 14.21 14.56 255,291 -0.13(-0.88%)
Feb 02, 2024 13.90 15.95 13.46 14.69 761,925 +1.65(+12.65%)
Feb 01, 2024 12.58 14.22 12.51 13.04 442,814 +0.25(+1.95%)
Jan 31, 2024 13.15 13.30 12.36 12.79 306,140 -0.37(-2.81%)
Jan 30, 2024 12.45 13.22 12.25 13.16 282,065 +0.86(+6.99%)
Jan 29, 2024 11.88 12.34 11.38 12.30 278,880 +0.42(+3.54%)
Jan 26, 2024 11.21 12.10 11.21 11.88 290,939 +0.41(+3.57%)
Jan 25, 2024 11.01 11.53 10.74 11.47 308,663 +1.39(+13.79%)
Jan 24, 2024 9.880 11.25 9.820 10.08 540,241 +0.20(+2.02%)
Jan 23, 2024 9.700 10.08 9.700 9.880 228,781 +0.30(+3.13%)
Jan 22, 2024 9.160 10.09 8.980 9.580 517,948 +0.49(+5.39%)
Jan 19, 2024 8.620 9.210 8.350 9.090 190,591 +0.61(+7.19%)
Jan 18, 2024 9.180 9.300 8.480 8.480 194,415 -0.47(-5.25%)
Jan 17, 2024 9.080 9.470 8.900 8.950 206,873 -0.08(-0.89%)
Jan 16, 2024 9.150 9.370 8.760 9.030 488,670 -0.19(-2.06%)
Jan 15, 2024 8.490 9.260 8.490 9.220 151,419 +1.07(+13.13%)
Jan 12, 2024 7.460 8.200 7.460 8.150 371,456 +0.62(+8.23%)
Jan 11, 2024 7.270 7.730 7.270 7.530 240,285 +0.18(+2.45%)
Jan 10, 2024 7.870 7.870 7.330 7.350 209,112 -0.52(-6.61%)
Jan 09, 2024 8.000 8.130 7.730 7.870 79,911 -0.19(-2.36%)
Jan 08, 2024 7.950 8.180 7.800 8.060 166,768 +0.14(+1.77%)
Jan 05, 2024 7.200 8.060 7.000 7.920 269,673 +0.69(+9.54%)
Jan 04, 2024 7.140 7.480 7.080 7.230 228,456 +0.14(+1.97%)
Jan 03, 2024 6.940 7.400 6.740 7.090 309,905 +0.22(+3.20%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.