Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Trulieve Cannabis Corp (T0A.BE)

Compare
4.2260
+0.2560
+(6.45%)
As of 7:31:04 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20253.93204.22603.93204.22604.2260-
Feb 26, 20253.93803.99403.93603.97003.9700-
Feb 25, 20254.10004.10003.95203.98603.9860-
Feb 24, 20254.17004.18204.08804.11804.1180-
Feb 21, 20254.17404.21804.17204.20404.2040-
Feb 20, 20254.23404.23404.08604.08604.0860-
Feb 19, 20254.11204.24603.95604.13004.1300-
Feb 18, 20254.41604.52004.28004.32604.3260-
Feb 17, 20254.33004.45004.33004.41404.4140-
Feb 14, 20254.50404.50404.33604.33604.3360-
Feb 13, 20254.44204.63404.43804.53804.5380-
Feb 12, 20254.45804.51604.44604.48404.4840-
Feb 11, 20254.60204.64004.55404.55404.5540-
Feb 10, 20254.60004.65004.59804.63804.6380-
Feb 7, 20254.59204.84604.58604.74204.7420-
Feb 6, 20254.82604.92804.82604.82804.8280-
Feb 5, 20254.69004.97604.69004.83604.8360-
Feb 4, 20254.66204.66804.58804.64604.6460-
Feb 3, 20254.59804.65204.56004.60804.6080-
Jan 31, 20254.70804.82004.66004.66004.6600-
Jan 30, 20254.61804.73804.61804.73804.7380-
Jan 29, 20254.60604.76604.60604.64604.6460-
Jan 28, 20254.62404.71004.62404.69204.6920-
Jan 27, 20254.82604.82604.54804.55804.5580-
Jan 24, 20254.66404.72204.60004.70004.7000-
Jan 23, 20254.65804.70604.65604.68204.6820-
Jan 22, 20254.80204.85004.70204.70204.7020-
Jan 21, 20254.79204.88004.72204.72204.7220-
Jan 20, 20254.83604.97604.81004.81004.8100-
Jan 17, 20254.76404.81804.72404.75804.7580-
Jan 16, 20254.66604.74804.66404.73404.7340-
Jan 15, 20254.76804.85604.70204.71004.7100-
Jan 14, 20254.99204.99204.79004.79004.7900-
Jan 13, 20254.81204.82604.69004.70204.7020-
Jan 10, 20254.92004.93204.74804.86204.8620-
Jan 9, 20254.91605.03504.85404.89004.8900-
Jan 8, 20255.06505.27504.80804.80804.8080-
Jan 7, 20255.10505.38005.10505.18005.1800-
Jan 6, 20255.51505.51505.02005.02005.020035
Jan 3, 20255.99505.99505.34005.34005.3400-
Jan 2, 20254.90605.78504.90405.56505.5650-
Dec 30, 20244.56004.61004.49004.49004.4900-
Dec 27, 20244.80004.80004.56804.57204.5720700
Dec 23, 20244.63404.80604.60804.63404.6340-
Dec 20, 20244.58604.80204.55604.80204.8020-
Dec 19, 20244.76804.93404.59004.64404.6440-
Dec 18, 20244.66404.91004.66004.89004.8900-
Dec 17, 20244.32404.57004.31404.57004.5700-
Dec 16, 20244.56604.61804.34204.34204.3420-
Dec 13, 20244.26804.70404.26004.63204.6320-
Dec 12, 20244.53804.59604.35204.40204.4020-
Dec 11, 20244.92604.92604.69204.70604.7060-
Dec 10, 20245.08505.17005.06005.06005.0600-
Dec 9, 20245.17505.29505.14005.17505.1750-
Dec 6, 20245.29005.41505.16005.16005.1600-
Dec 5, 20245.17505.36005.16505.32005.3200-
Dec 4, 20245.35005.43005.00005.08505.0850-
Dec 3, 20245.58005.68505.46505.46505.4650-
Dec 2, 20245.73005.76005.69505.69505.6950-
Nov 29, 20245.83005.91505.70505.72005.7200270
Nov 28, 20245.79505.91005.79505.88005.8800-
Nov 27, 20245.69005.79505.66005.78505.7850-
Nov 26, 20245.71505.78005.57005.62005.6200-
Nov 25, 20245.69505.81005.59005.66005.6600-
Nov 22, 20245.84505.87005.67005.67005.6700-
Nov 21, 20246.01506.05505.81005.87005.8700-
Nov 20, 20245.82506.00505.81005.89505.8950-
Nov 19, 20246.13506.16005.88005.93005.9300-
Nov 18, 20246.43006.43006.16506.16506.1650-
Nov 15, 20246.19506.33006.16506.29506.2950-
Nov 14, 20246.63006.67006.21506.23006.2300-
Nov 13, 20246.16006.16005.77505.85005.8500-
Nov 12, 20245.46506.01505.24506.01506.0150-
Nov 11, 20246.55006.82005.33505.33505.33501,000
Nov 8, 20247.19507.39506.60006.60006.6000-
Nov 7, 20247.29507.43506.84007.12007.1200-
Nov 6, 20248.98008.98006.16506.71506.7150-
Nov 5, 202411.750011.910010.630010.630010.6300-
Nov 4, 202411.370012.140011.350011.630011.6300-
Nov 1, 202410.610010.910010.610010.880010.8800-
Oct 31, 202410.690010.880010.670010.840010.8400-
Oct 30, 202410.680011.100010.680010.830010.8300-
Oct 29, 202412.120012.150011.320011.330011.3300-
Oct 28, 202412.180012.240012.030012.170012.1700-
Oct 25, 202412.150012.270012.140012.250012.2500-
Oct 24, 202412.530012.580012.170012.240012.2400-
Oct 23, 202412.410012.510012.280012.350012.3500-
Oct 22, 202411.420012.140011.400012.140012.1400-
Oct 21, 202411.350011.450011.350011.450011.4500-
Oct 18, 202411.410011.460011.240011.290011.2900-
Oct 17, 202411.040011.280010.960011.280011.2800-
Oct 16, 202410.950011.080010.940011.050011.0500-
Oct 15, 202410.850010.970010.810010.970010.9700-
Oct 14, 202410.690010.900010.670010.850010.8500-
Oct 11, 202410.670010.730010.610010.640010.6400-
Oct 10, 202410.740010.740010.520010.620010.6200-
Oct 9, 202410.700010.700010.440010.670010.6700-
Oct 8, 202410.520010.580010.500010.560010.5600-
Oct 7, 202411.040011.110010.820010.890010.8900-
Oct 4, 202411.000011.500010.990011.080011.0800-
Oct 3, 202410.760010.930010.530010.840010.8400100
Oct 2, 202410.810010.960010.750010.870010.8700-
Oct 1, 202410.950011.010010.680010.680010.6800-
Sep 30, 202410.580011.040010.520010.860010.8600-
Sep 27, 202410.580010.870010.580010.700010.7000-
Sep 26, 202410.660010.670010.430010.470010.4700-
Sep 25, 202410.680010.700010.540010.640010.6400-
Sep 24, 202410.280010.920010.280010.770010.7700-
Sep 23, 20249.905010.13009.650010.130010.1300-
Sep 20, 202410.040010.05009.86509.89009.8900-
Sep 19, 202410.050010.07009.78009.99509.9950-
Sep 18, 202410.150010.15009.950010.140010.1400-
Sep 17, 202410.210010.220010.000010.000010.0000-
Sep 16, 20249.905010.20009.740010.160010.1600100
Sep 13, 20249.91009.94009.88009.91009.9100-
Sep 12, 20249.82009.91509.80509.85509.8550-
Sep 11, 20249.930010.06009.75509.86509.8650-
Sep 10, 202410.090010.09009.82009.96509.9650-
Sep 9, 20248.90009.90508.90009.85509.8550-
Sep 6, 20248.93008.99508.82508.86508.8650-
Sep 5, 20248.74508.99008.71508.95008.9500-
Sep 4, 20248.52008.85508.50508.82008.8200-
Sep 3, 20247.98508.48507.98508.44508.4450-
Sep 2, 20247.93508.00507.93508.00008.0000-
Aug 30, 20247.75507.95507.71507.89507.8950-
Aug 29, 20247.63507.80007.63507.74507.7450-
Aug 28, 20247.73007.96507.73007.76007.7600-
Aug 27, 20248.44008.44007.66008.12508.1250-
Aug 26, 20248.56008.69508.56008.65508.6550-
Aug 23, 20248.76508.82508.70508.72008.7200-
Aug 22, 20248.88508.90008.70008.80008.8000-
Aug 21, 20248.87008.97508.80008.95008.9500-
Aug 20, 20249.23509.25008.89008.90008.9000-
Aug 19, 20249.24509.38509.12509.30009.3000-
Aug 16, 20249.10009.12008.97008.97508.9750-
Aug 15, 20249.01509.21509.01509.15009.1500-
Aug 14, 20248.88008.99008.74508.99008.9900-
Aug 13, 20248.87009.10508.87008.88508.8850-
Aug 12, 20249.01509.15008.82508.95508.9550-
Aug 9, 20249.40509.42009.25009.25009.250050
Aug 8, 20248.36508.73508.35508.52508.5250-
Aug 7, 20248.94009.07508.76008.76008.7600-
Aug 6, 20248.06508.78008.06508.78008.7800-
Aug 5, 20248.37508.37507.73008.13008.1300-
Aug 2, 20249.24009.24508.62508.79508.7950-
Aug 1, 20249.36509.42009.32009.33009.3300-
Jul 31, 20249.40509.62009.38509.48509.4850-
Jul 30, 20249.32009.46009.29009.29009.2900-
Jul 29, 20249.24009.47009.24009.47009.4700-
Jul 26, 20249.15509.49009.15009.26009.2600-
Jul 25, 20249.57509.57509.24009.24009.2400-
Jul 24, 202410.060010.08009.83509.83509.8350-
Jul 23, 20249.855010.32009.800010.200010.2000-
Jul 22, 20249.43509.78509.42509.63009.6300-
Jul 19, 20249.62009.62009.43509.45509.4550-
Jul 18, 20249.56509.62509.48009.58509.5850-
Jul 17, 20249.18009.54509.15509.42009.4200-
Jul 16, 20249.18509.43509.05509.37009.3700-
Jul 15, 20249.20009.20008.83008.97508.9750-
Jul 12, 20249.13509.35009.02509.28509.2850-
Jul 11, 20248.40008.94508.38008.94508.9450-
Jul 10, 20248.39508.64008.38508.50508.5050-
Jul 9, 20248.56008.58508.46508.46508.4650-
Jul 8, 20248.54008.64008.42008.55508.5550-
Jul 5, 20248.45008.69008.44508.54008.5400-
Jul 4, 20248.72008.72008.45508.47008.47005
Jul 3, 20249.13009.13009.13009.13009.1300-
Jul 2, 20249.13009.13009.13009.13009.1300-
Jul 1, 20249.13009.13009.13009.13009.1300-
Jun 28, 20249.81009.91509.13009.13009.1300-
Jun 27, 20249.25009.82509.12009.76009.7600-
Jun 26, 20249.14509.41509.10009.41509.4150-
Jun 25, 20249.21009.25009.05509.14509.1450-
Jun 24, 20248.65508.94008.63508.89508.8950-
Jun 21, 20248.48008.62508.31508.60508.6050-
Jun 20, 20248.06508.37508.01008.37508.3750-
Jun 19, 20248.07008.07007.92508.01508.0150-
Jun 18, 20248.18508.18507.98008.15508.1550-
Jun 17, 20247.94008.06507.72008.04008.0400-
Jun 14, 20248.34008.38508.08008.23508.2350-
Jun 13, 20248.83508.85508.55508.55508.5550-
Jun 12, 20248.93508.99008.87508.91008.9100-
Jun 11, 20248.87508.90008.60008.85508.8550-
Jun 10, 20248.51509.01008.50508.99008.9900-
Jun 7, 20247.92008.31507.86508.31508.3150-
Jun 6, 20247.98008.31507.90007.98007.9800-
Jun 5, 20248.46008.50008.26508.27508.2750-
Jun 4, 20248.40508.54008.35008.47508.4750-
Jun 3, 20249.00509.01008.35008.47008.4700-
May 31, 20249.01509.17009.00009.01009.0100-
May 30, 20248.84009.06508.83009.06509.0650-
May 29, 20249.24009.24508.83009.11009.1100-
May 28, 20249.37009.51509.17509.34009.3400-
May 27, 20249.64009.64009.42009.44009.4400-
May 24, 20249.72509.94509.69009.71009.7100-
May 23, 202410.660010.66009.72509.72509.7250-
May 22, 202410.700010.970010.640010.760010.7600-
May 21, 202411.080011.080010.390010.390010.3900-
May 20, 202411.300011.360011.000011.230011.2300-
May 17, 202411.490011.760011.370011.460011.4600-
May 16, 202410.950012.310010.940011.890011.8900-
May 15, 202410.900011.110010.900010.980010.9800-
May 14, 202411.080011.240010.890011.240011.2400-
May 13, 202410.770011.120010.560011.120011.1200-
May 10, 202410.270010.610010.270010.610010.6100-
May 9, 202410.080010.710010.080010.470010.4700-
May 8, 20249.855010.16009.840010.140010.1400-
May 7, 202410.510010.750010.100010.100010.1000-
May 6, 202411.530011.610011.270011.290011.2900-
May 3, 202411.380011.530011.200011.220011.2200-
May 2, 202410.920011.810010.920011.620011.6200-
Apr 30, 20249.915012.93009.740012.930012.9300-
Apr 29, 20249.80009.90009.45509.83509.8350-
Apr 26, 20249.43509.84509.26509.80509.8050-
Apr 25, 202410.120010.13009.71509.74009.7400-
Apr 24, 20249.930010.19009.690010.070010.0700-
Apr 23, 20249.970010.27009.96009.96509.9650-
Apr 22, 202410.170010.17009.67009.85009.8500-
Apr 19, 202410.730010.730010.420010.450010.4500-
Apr 18, 202411.070011.070010.650010.650010.6500-
Apr 17, 202410.200010.890010.130010.650010.6500-
Apr 16, 202410.340010.35009.900010.120010.1200-
Apr 15, 202410.570010.590010.100010.390010.3900-
Apr 12, 202411.260011.290010.320010.320010.3200-
Apr 11, 202411.230011.390010.870011.190011.1900-
Apr 10, 202411.640011.720011.500011.600011.6000-
Apr 9, 202411.420011.420011.080011.210011.2100-
Apr 8, 202411.350011.720011.310011.440011.4400-
Apr 5, 202410.810011.420010.810011.320011.3200-
Apr 4, 202412.080012.550011.780012.050012.0500-
Apr 3, 202411.650011.810011.390011.670011.6700-
Apr 2, 202411.830012.060011.380011.380011.3800-
Mar 28, 202411.140011.510011.010011.470011.4700-
Mar 27, 202410.620011.170010.510011.170011.1700-
Mar 26, 202410.580010.700010.440010.480010.4800-
Mar 25, 202410.960011.320010.290010.290010.2900-
Mar 22, 202410.750011.220010.750011.220011.2200-
Mar 21, 202410.310011.210010.200011.210011.2100-
Mar 20, 202410.560010.940010.340010.360010.3600-
Mar 19, 202410.940011.390010.630010.630010.630072
Mar 18, 202410.580010.690010.420010.690010.6900-
Mar 15, 20248.955010.19008.940010.190010.1900-
Mar 14, 20248.84509.02008.84508.93508.9350-
Mar 13, 20248.45508.69008.45008.69008.6900-
Mar 12, 20248.50508.58008.45508.48508.4850-
Mar 11, 20249.16009.17008.68508.68508.6850-
Mar 8, 20248.66509.09508.66509.09509.0950-
Mar 7, 20248.71009.01508.42508.65508.6550-
Mar 6, 20249.27009.43008.86508.86508.8650-
Mar 5, 20249.34009.62009.06009.38509.3850-
Mar 4, 20249.63009.79509.32009.44509.4450-
Mar 1, 20248.92009.56508.90009.56509.5650-
Feb 29, 20249.04509.64509.02509.07009.0700-
Feb 28, 20248.96509.28008.96009.28009.2800-
Feb 27, 20249.22009.31509.05509.10509.1050-

Related Tickers

Y7Q.F Planet 13 Holdings Inc.
0.3020
0.00%
 
6CQ.DU Cresco Labs Inc
0.8000
+1.33%
 
4KF0.DU Glass House Brands Inc. R
5.30
+0.95%
 
6CQ.F Cresco Labs Inc.
0.7665
0.00%
 
2HQ.DU Tilray Brands Inc
0.7498
-1.60%
 
TLRY.VI Tilray Brands, Inc.
0.7706
-0.77%
 
2HQ.HM Tilray Brands Inc
0.7620
-1.37%
 
2HQ.MU Tilray Brands Inc
0.7666
0.00%
 
2HQ.BE Tilray Brands Inc
0.7602
+0.32%
 
PLTH-WT.CN Planet 13 Holdings Inc
0.1500
+100.00%