U.S. markets closed

Trulieve Cannabis Corp. (TCNNF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.62-0.06 (-0.82%)
Al cierre: 03:58PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20236.666.866.586.636.63250,000
02 feb 20236.786.986.686.686.68363,400
01 feb 20236.746.966.506.756.75366,500
31 ene 20236.416.746.366.746.74617,900
30 ene 20236.486.656.406.486.481,370,500
27 ene 20236.156.706.156.486.48411,200
26 ene 20236.256.446.056.246.24529,600
25 ene 20236.656.666.266.316.31742,100
24 ene 20236.706.776.636.666.66412,300
23 ene 20236.957.006.706.756.75372,000
20 ene 20236.857.026.756.836.83430,000
19 ene 20237.077.106.756.856.85273,600
18 ene 20237.227.397.007.057.05306,300
17 ene 20237.347.387.107.247.24213,700
13 ene 20237.337.377.207.257.25144,900
12 ene 20237.017.507.017.337.33194,700
11 ene 20237.257.507.017.347.34308,500
10 ene 20237.097.247.067.207.20162,300
09 ene 20237.397.627.157.177.17288,200
06 ene 20237.507.577.357.357.35146,300
05 ene 20237.267.607.227.507.50206,000
04 ene 20237.357.847.237.317.31267,000
03 ene 20237.557.847.257.287.28315,100
30 dic 20227.597.667.297.577.57836,600
29 dic 20227.007.747.007.747.74594,400
28 dic 20226.977.646.806.956.95709,000
27 dic 20227.607.707.017.017.01508,400
23 dic 20226.927.726.687.587.58808,500
22 dic 20226.756.896.396.656.65788,100
21 dic 20226.866.996.506.636.631,112,300
20 dic 20227.337.756.696.746.741,400,900
19 dic 20228.738.857.267.297.29812,900
16 dic 20228.539.468.348.848.84792,000
15 dic 20228.949.498.508.508.50510,400
14 dic 20229.239.408.938.988.98399,600
13 dic 202210.1010.409.259.329.32388,200
12 dic 202210.8011.369.9510.0210.02341,500
09 dic 202211.2011.6310.9011.2611.26471,800
08 dic 202212.0012.4010.8211.2011.20423,000
07 dic 202213.1013.2511.9012.3412.34483,800
06 dic 202215.0515.0512.9813.5913.59894,500
05 dic 202214.5216.1114.2314.9614.96839,500
02 dic 202213.7414.7513.1114.4514.45500,200
01 dic 202212.3013.8012.3013.8013.80258,200
30 nov 202212.2113.0512.2112.8912.89207,500
29 nov 202212.1813.0712.1712.9612.96304,600
28 nov 202212.9613.2012.6912.9912.99231,300
25 nov 202212.9713.2012.7813.0213.02196,000
23 nov 202211.3113.0111.3113.0013.00432,600
22 nov 202211.9812.2511.9612.1812.1892,300
21 nov 202212.7012.7011.9312.1012.10155,400
18 nov 202212.4012.8612.0612.7012.70254,100
17 nov 202212.2212.9112.2112.9012.90196,200
16 nov 202212.5013.0012.0312.9512.95309,100
15 nov 202211.3012.5011.3012.5012.50449,600
14 nov 202211.1212.0011.0211.2211.22444,800
11 nov 202210.5711.4610.5711.0811.08363,400
10 nov 202211.2211.8211.0011.1611.16551,500
09 nov 202211.1011.7010.6911.4511.45527,200
08 nov 202210.5911.0010.4810.9010.90229,900
07 nov 202210.9511.4010.4310.5910.59187,700
04 nov 202211.5011.5011.0011.0111.01191,300
03 nov 202210.9611.3310.5511.0211.02143,400
02 nov 202211.1311.5310.8711.0111.01175,100
01 nov 202211.2311.7011.1011.3811.38130,800
31 oct 202210.8511.9110.4211.6511.65543,500
28 oct 202210.4910.8010.4910.8010.80196,900
27 oct 202210.3810.9510.3510.6610.66179,200
26 oct 202210.5511.5010.5510.9810.98147,000
25 oct 202210.2611.7010.2611.0111.01197,800
24 oct 202211.7511.7510.8710.9010.9083,900
21 oct 202211.0011.6411.0011.2611.26133,100
20 oct 202210.6011.4010.5111.3311.33263,400
19 oct 20229.9511.379.9510.6510.65241,300
18 oct 202210.2510.7010.2010.4810.48268,100
17 oct 20229.7610.289.5010.1610.16247,000
14 oct 202210.0010.459.659.729.72286,500
13 oct 20229.6110.409.5010.1010.10352,000
12 oct 202210.0010.8410.0010.0210.02293,100
11 oct 202211.4811.6010.2511.0711.07760,700
10 oct 202212.1512.4511.0111.8711.87508,600
07 oct 202212.8013.5011.8112.0912.091,764,200
06 oct 20228.6612.248.5111.9911.991,104,700
05 oct 20228.929.108.608.818.81211,100
04 oct 20228.689.258.689.159.15273,100
03 oct 20228.528.968.528.688.68225,200
30 sept 20228.658.938.468.508.50180,600
29 sept 20228.589.238.588.668.66244,400
28 sept 20228.309.288.299.159.15261,800
27 sept 20229.189.188.408.688.68423,100
26 sept 20229.309.628.878.878.87332,700
23 sept 202210.1010.109.209.249.24414,200
22 sept 202210.4010.549.859.879.87275,100
21 sept 202210.2710.7710.2710.4410.44258,600
20 sept 202210.7911.0110.3310.3510.35253,900
19 sept 202211.1011.2710.7510.7910.79304,200
16 sept 202211.5911.6311.1411.2511.25157,900
15 sept 202211.7612.2211.6611.7011.70169,200
14 sept 202212.0012.2011.7911.8411.84159,400
13 sept 202212.5012.6712.0512.0712.07230,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...