Trulieve Cannabis Corp. (TCNNF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 6.66 | 6.86 | 6.58 | 6.63 | 6.63 | 250,000 |
| 02 feb 2023 | 6.78 | 6.98 | 6.68 | 6.68 | 6.68 | 363,400 |
| 01 feb 2023 | 6.74 | 6.96 | 6.50 | 6.75 | 6.75 | 366,500 |
| 31 ene 2023 | 6.41 | 6.74 | 6.36 | 6.74 | 6.74 | 617,900 |
| 30 ene 2023 | 6.48 | 6.65 | 6.40 | 6.48 | 6.48 | 1,370,500 |
| 27 ene 2023 | 6.15 | 6.70 | 6.15 | 6.48 | 6.48 | 411,200 |
| 26 ene 2023 | 6.25 | 6.44 | 6.05 | 6.24 | 6.24 | 529,600 |
| 25 ene 2023 | 6.65 | 6.66 | 6.26 | 6.31 | 6.31 | 742,100 |
| 24 ene 2023 | 6.70 | 6.77 | 6.63 | 6.66 | 6.66 | 412,300 |
| 23 ene 2023 | 6.95 | 7.00 | 6.70 | 6.75 | 6.75 | 372,000 |
| 20 ene 2023 | 6.85 | 7.02 | 6.75 | 6.83 | 6.83 | 430,000 |
| 19 ene 2023 | 7.07 | 7.10 | 6.75 | 6.85 | 6.85 | 273,600 |
| 18 ene 2023 | 7.22 | 7.39 | 7.00 | 7.05 | 7.05 | 306,300 |
| 17 ene 2023 | 7.34 | 7.38 | 7.10 | 7.24 | 7.24 | 213,700 |
| 13 ene 2023 | 7.33 | 7.37 | 7.20 | 7.25 | 7.25 | 144,900 |
| 12 ene 2023 | 7.01 | 7.50 | 7.01 | 7.33 | 7.33 | 194,700 |
| 11 ene 2023 | 7.25 | 7.50 | 7.01 | 7.34 | 7.34 | 308,500 |
| 10 ene 2023 | 7.09 | 7.24 | 7.06 | 7.20 | 7.20 | 162,300 |
| 09 ene 2023 | 7.39 | 7.62 | 7.15 | 7.17 | 7.17 | 288,200 |
| 06 ene 2023 | 7.50 | 7.57 | 7.35 | 7.35 | 7.35 | 146,300 |
| 05 ene 2023 | 7.26 | 7.60 | 7.22 | 7.50 | 7.50 | 206,000 |
| 04 ene 2023 | 7.35 | 7.84 | 7.23 | 7.31 | 7.31 | 267,000 |
| 03 ene 2023 | 7.55 | 7.84 | 7.25 | 7.28 | 7.28 | 315,100 |
| 30 dic 2022 | 7.59 | 7.66 | 7.29 | 7.57 | 7.57 | 836,600 |
| 29 dic 2022 | 7.00 | 7.74 | 7.00 | 7.74 | 7.74 | 594,400 |
| 28 dic 2022 | 6.97 | 7.64 | 6.80 | 6.95 | 6.95 | 709,000 |
| 27 dic 2022 | 7.60 | 7.70 | 7.01 | 7.01 | 7.01 | 508,400 |
| 23 dic 2022 | 6.92 | 7.72 | 6.68 | 7.58 | 7.58 | 808,500 |
| 22 dic 2022 | 6.75 | 6.89 | 6.39 | 6.65 | 6.65 | 788,100 |
| 21 dic 2022 | 6.86 | 6.99 | 6.50 | 6.63 | 6.63 | 1,112,300 |
| 20 dic 2022 | 7.33 | 7.75 | 6.69 | 6.74 | 6.74 | 1,400,900 |
| 19 dic 2022 | 8.73 | 8.85 | 7.26 | 7.29 | 7.29 | 812,900 |
| 16 dic 2022 | 8.53 | 9.46 | 8.34 | 8.84 | 8.84 | 792,000 |
| 15 dic 2022 | 8.94 | 9.49 | 8.50 | 8.50 | 8.50 | 510,400 |
| 14 dic 2022 | 9.23 | 9.40 | 8.93 | 8.98 | 8.98 | 399,600 |
| 13 dic 2022 | 10.10 | 10.40 | 9.25 | 9.32 | 9.32 | 388,200 |
| 12 dic 2022 | 10.80 | 11.36 | 9.95 | 10.02 | 10.02 | 341,500 |
| 09 dic 2022 | 11.20 | 11.63 | 10.90 | 11.26 | 11.26 | 471,800 |
| 08 dic 2022 | 12.00 | 12.40 | 10.82 | 11.20 | 11.20 | 423,000 |
| 07 dic 2022 | 13.10 | 13.25 | 11.90 | 12.34 | 12.34 | 483,800 |
| 06 dic 2022 | 15.05 | 15.05 | 12.98 | 13.59 | 13.59 | 894,500 |
| 05 dic 2022 | 14.52 | 16.11 | 14.23 | 14.96 | 14.96 | 839,500 |
| 02 dic 2022 | 13.74 | 14.75 | 13.11 | 14.45 | 14.45 | 500,200 |
| 01 dic 2022 | 12.30 | 13.80 | 12.30 | 13.80 | 13.80 | 258,200 |
| 30 nov 2022 | 12.21 | 13.05 | 12.21 | 12.89 | 12.89 | 207,500 |
| 29 nov 2022 | 12.18 | 13.07 | 12.17 | 12.96 | 12.96 | 304,600 |
| 28 nov 2022 | 12.96 | 13.20 | 12.69 | 12.99 | 12.99 | 231,300 |
| 25 nov 2022 | 12.97 | 13.20 | 12.78 | 13.02 | 13.02 | 196,000 |
| 23 nov 2022 | 11.31 | 13.01 | 11.31 | 13.00 | 13.00 | 432,600 |
| 22 nov 2022 | 11.98 | 12.25 | 11.96 | 12.18 | 12.18 | 92,300 |
| 21 nov 2022 | 12.70 | 12.70 | 11.93 | 12.10 | 12.10 | 155,400 |
| 18 nov 2022 | 12.40 | 12.86 | 12.06 | 12.70 | 12.70 | 254,100 |
| 17 nov 2022 | 12.22 | 12.91 | 12.21 | 12.90 | 12.90 | 196,200 |
| 16 nov 2022 | 12.50 | 13.00 | 12.03 | 12.95 | 12.95 | 309,100 |
| 15 nov 2022 | 11.30 | 12.50 | 11.30 | 12.50 | 12.50 | 449,600 |
| 14 nov 2022 | 11.12 | 12.00 | 11.02 | 11.22 | 11.22 | 444,800 |
| 11 nov 2022 | 10.57 | 11.46 | 10.57 | 11.08 | 11.08 | 363,400 |
| 10 nov 2022 | 11.22 | 11.82 | 11.00 | 11.16 | 11.16 | 551,500 |
| 09 nov 2022 | 11.10 | 11.70 | 10.69 | 11.45 | 11.45 | 527,200 |
| 08 nov 2022 | 10.59 | 11.00 | 10.48 | 10.90 | 10.90 | 229,900 |
| 07 nov 2022 | 10.95 | 11.40 | 10.43 | 10.59 | 10.59 | 187,700 |
| 04 nov 2022 | 11.50 | 11.50 | 11.00 | 11.01 | 11.01 | 191,300 |
| 03 nov 2022 | 10.96 | 11.33 | 10.55 | 11.02 | 11.02 | 143,400 |
| 02 nov 2022 | 11.13 | 11.53 | 10.87 | 11.01 | 11.01 | 175,100 |
| 01 nov 2022 | 11.23 | 11.70 | 11.10 | 11.38 | 11.38 | 130,800 |
| 31 oct 2022 | 10.85 | 11.91 | 10.42 | 11.65 | 11.65 | 543,500 |
| 28 oct 2022 | 10.49 | 10.80 | 10.49 | 10.80 | 10.80 | 196,900 |
| 27 oct 2022 | 10.38 | 10.95 | 10.35 | 10.66 | 10.66 | 179,200 |
| 26 oct 2022 | 10.55 | 11.50 | 10.55 | 10.98 | 10.98 | 147,000 |
| 25 oct 2022 | 10.26 | 11.70 | 10.26 | 11.01 | 11.01 | 197,800 |
| 24 oct 2022 | 11.75 | 11.75 | 10.87 | 10.90 | 10.90 | 83,900 |
| 21 oct 2022 | 11.00 | 11.64 | 11.00 | 11.26 | 11.26 | 133,100 |
| 20 oct 2022 | 10.60 | 11.40 | 10.51 | 11.33 | 11.33 | 263,400 |
| 19 oct 2022 | 9.95 | 11.37 | 9.95 | 10.65 | 10.65 | 241,300 |
| 18 oct 2022 | 10.25 | 10.70 | 10.20 | 10.48 | 10.48 | 268,100 |
| 17 oct 2022 | 9.76 | 10.28 | 9.50 | 10.16 | 10.16 | 247,000 |
| 14 oct 2022 | 10.00 | 10.45 | 9.65 | 9.72 | 9.72 | 286,500 |
| 13 oct 2022 | 9.61 | 10.40 | 9.50 | 10.10 | 10.10 | 352,000 |
| 12 oct 2022 | 10.00 | 10.84 | 10.00 | 10.02 | 10.02 | 293,100 |
| 11 oct 2022 | 11.48 | 11.60 | 10.25 | 11.07 | 11.07 | 760,700 |
| 10 oct 2022 | 12.15 | 12.45 | 11.01 | 11.87 | 11.87 | 508,600 |
| 07 oct 2022 | 12.80 | 13.50 | 11.81 | 12.09 | 12.09 | 1,764,200 |
| 06 oct 2022 | 8.66 | 12.24 | 8.51 | 11.99 | 11.99 | 1,104,700 |
| 05 oct 2022 | 8.92 | 9.10 | 8.60 | 8.81 | 8.81 | 211,100 |
| 04 oct 2022 | 8.68 | 9.25 | 8.68 | 9.15 | 9.15 | 273,100 |
| 03 oct 2022 | 8.52 | 8.96 | 8.52 | 8.68 | 8.68 | 225,200 |
| 30 sept 2022 | 8.65 | 8.93 | 8.46 | 8.50 | 8.50 | 180,600 |
| 29 sept 2022 | 8.58 | 9.23 | 8.58 | 8.66 | 8.66 | 244,400 |
| 28 sept 2022 | 8.30 | 9.28 | 8.29 | 9.15 | 9.15 | 261,800 |
| 27 sept 2022 | 9.18 | 9.18 | 8.40 | 8.68 | 8.68 | 423,100 |
| 26 sept 2022 | 9.30 | 9.62 | 8.87 | 8.87 | 8.87 | 332,700 |
| 23 sept 2022 | 10.10 | 10.10 | 9.20 | 9.24 | 9.24 | 414,200 |
| 22 sept 2022 | 10.40 | 10.54 | 9.85 | 9.87 | 9.87 | 275,100 |
| 21 sept 2022 | 10.27 | 10.77 | 10.27 | 10.44 | 10.44 | 258,600 |
| 20 sept 2022 | 10.79 | 11.01 | 10.33 | 10.35 | 10.35 | 253,900 |
| 19 sept 2022 | 11.10 | 11.27 | 10.75 | 10.79 | 10.79 | 304,200 |
| 16 sept 2022 | 11.59 | 11.63 | 11.14 | 11.25 | 11.25 | 157,900 |
| 15 sept 2022 | 11.76 | 12.22 | 11.66 | 11.70 | 11.70 | 169,200 |
| 14 sept 2022 | 12.00 | 12.20 | 11.79 | 11.84 | 11.84 | 159,400 |
| 13 sept 2022 | 12.50 | 12.67 | 12.05 | 12.07 | 12.07 | 230,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
