U.S. markets open in 2 hours 18 minutes
F S&P 500
5,071.00 -36.50 (-0.71%) F Dow Jones
38,442.00 -238.00 (-0.62%) F Nasdaq
17,474.25 -190.25 (-1.08%) E-mini Russell 2000 Index Futur
2,014.80 +8.00 (+0.40%) Petróleo
82.78 -0.03 (-0.04%) Oro
2,340.70 +2.30 (+0.10%)
Trulieve Cannabis Corp. (TCNNF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 10.56 | 10.95 | 10.25 | 10.86 | 10.86 | 182,400 |
| 23 abr 2024 | 10.50 | 11.09 | 10.43 | 10.64 | 10.64 | 131,900 |
| 22 abr 2024 | 10.70 | 10.97 | 10.10 | 10.60 | 10.60 | 265,200 |
| 19 abr 2024 | 11.13 | 11.44 | 10.74 | 10.74 | 10.74 | 226,900 |
| 18 abr 2024 | 11.73 | 11.80 | 11.34 | 11.42 | 11.42 | 130,700 |
| 17 abr 2024 | 11.00 | 11.80 | 10.65 | 11.80 | 11.80 | 380,200 |
| 16 abr 2024 | 10.85 | 11.00 | 10.38 | 10.70 | 10.70 | 420,300 |
| 15 abr 2024 | 10.77 | 11.39 | 10.54 | 11.03 | 11.03 | 449,400 |
| 12 abr 2024 | 11.88 | 12.08 | 10.55 | 11.27 | 11.27 | 730,900 |
| 11 abr 2024 | 12.10 | 12.39 | 11.57 | 11.99 | 11.99 | 307,700 |
| 10 abr 2024 | 12.42 | 12.66 | 12.00 | 12.10 | 12.10 | 175,000 |
| 09 abr 2024 | 12.00 | 12.79 | 11.84 | 12.47 | 12.47 | 390,600 |
| 08 abr 2024 | 11.82 | 12.83 | 11.82 | 12.26 | 12.26 | 259,300 |
| 05 abr 2024 | 12.18 | 12.87 | 11.65 | 12.60 | 12.60 | 447,900 |
| 04 abr 2024 | 13.20 | 13.75 | 11.45 | 11.55 | 11.55 | 1,203,200 |
| 03 abr 2024 | 12.75 | 13.10 | 11.98 | 13.05 | 13.05 | 597,000 |
| 02 abr 2024 | 12.94 | 13.20 | 12.15 | 12.40 | 12.40 | 1,370,100 |
| 01 abr 2024 | 12.41 | 13.10 | 12.29 | 12.54 | 12.54 | 590,200 |
| 28 mar 2024 | 12.10 | 12.80 | 11.52 | 12.40 | 12.40 | 429,000 |
| 27 mar 2024 | 11.50 | 12.84 | 11.20 | 12.17 | 12.17 | 368,800 |
| 26 mar 2024 | 11.11 | 11.84 | 11.08 | 11.51 | 11.51 | 255,800 |
| 25 mar 2024 | 12.06 | 12.06 | 11.03 | 11.29 | 11.29 | 599,200 |
| 22 mar 2024 | 12.00 | 12.44 | 11.72 | 11.85 | 11.85 | 404,500 |
| 21 mar 2024 | 11.16 | 12.30 | 11.01 | 12.00 | 12.00 | 460,400 |
| 20 mar 2024 | 11.43 | 11.56 | 11.06 | 11.11 | 11.11 | 233,500 |
| 19 mar 2024 | 11.94 | 12.08 | 11.40 | 11.41 | 11.41 | 579,100 |
| 18 mar 2024 | 11.00 | 11.96 | 11.00 | 11.90 | 11.90 | 541,000 |
| 15 mar 2024 | 9.88 | 11.88 | 9.76 | 10.91 | 10.91 | 756,100 |
| 14 mar 2024 | 9.87 | 9.88 | 9.63 | 9.76 | 9.76 | 180,300 |
| 13 mar 2024 | 9.18 | 10.00 | 9.18 | 9.69 | 9.69 | 234,000 |
| 12 mar 2024 | 9.33 | 9.50 | 9.10 | 9.20 | 9.20 | 206,500 |
| 11 mar 2024 | 10.05 | 10.11 | 9.25 | 9.31 | 9.31 | 299,100 |
| 08 mar 2024 | 9.52 | 10.10 | 9.36 | 10.00 | 10.00 | 401,300 |
| 07 mar 2024 | 9.52 | 9.74 | 9.00 | 9.45 | 9.45 | 484,300 |
| 06 mar 2024 | 10.06 | 10.44 | 9.45 | 9.55 | 9.55 | 495,600 |
| 05 mar 2024 | 9.87 | 10.64 | 9.75 | 10.05 | 10.05 | 399,400 |
| 04 mar 2024 | 10.49 | 10.73 | 10.10 | 10.17 | 10.17 | 278,800 |
| 01 mar 2024 | 9.77 | 10.50 | 9.50 | 10.39 | 10.39 | 538,800 |
| 29 feb 2024 | 9.94 | 10.61 | 9.64 | 9.68 | 9.68 | 444,500 |
| 28 feb 2024 | 9.65 | 10.21 | 9.65 | 9.80 | 9.80 | 246,900 |
| 27 feb 2024 | 10.00 | 10.17 | 9.60 | 9.75 | 9.75 | 182,500 |
| 26 feb 2024 | 10.25 | 10.50 | 9.54 | 9.99 | 9.99 | 671,400 |
| 23 feb 2024 | 9.28 | 10.40 | 9.26 | 10.37 | 10.37 | 821,800 |
| 22 feb 2024 | 9.00 | 9.41 | 8.81 | 9.31 | 9.31 | 502,400 |
| 21 feb 2024 | 8.68 | 8.98 | 8.53 | 8.90 | 8.90 | 338,900 |
| 20 feb 2024 | 8.55 | 8.80 | 8.30 | 8.68 | 8.68 | 321,800 |
| 16 feb 2024 | 8.66 | 8.66 | 8.14 | 8.55 | 8.55 | 520,500 |
| 15 feb 2024 | 8.28 | 9.05 | 8.28 | 8.65 | 8.65 | 689,900 |
| 14 feb 2024 | 8.71 | 8.71 | 8.03 | 8.38 | 8.38 | 687,500 |
| 13 feb 2024 | 8.35 | 8.64 | 8.05 | 8.54 | 8.54 | 839,000 |
| 12 feb 2024 | 9.60 | 9.96 | 8.50 | 8.64 | 8.64 | 1,218,000 |
| 09 feb 2024 | 10.30 | 10.82 | 9.75 | 9.95 | 9.95 | 514,700 |
| 08 feb 2024 | 11.00 | 11.00 | 9.45 | 10.45 | 10.45 | 1,386,700 |
| 07 feb 2024 | 11.96 | 11.96 | 10.96 | 10.97 | 10.97 | 475,800 |
| 06 feb 2024 | 10.76 | 11.82 | 10.69 | 11.64 | 11.64 | 757,300 |
| 05 feb 2024 | 11.15 | 11.37 | 10.50 | 10.91 | 10.91 | 627,900 |
| 02 feb 2024 | 10.47 | 11.86 | 10.01 | 11.03 | 11.03 | 3,725,800 |
| 01 feb 2024 | 9.35 | 10.62 | 9.30 | 10.61 | 10.61 | 977,700 |
| 31 ene 2024 | 9.70 | 9.90 | 9.22 | 9.35 | 9.35 | 739,100 |
| 30 ene 2024 | 9.16 | 9.89 | 9.09 | 9.73 | 9.73 | 787,000 |
| 29 ene 2024 | 8.78 | 9.20 | 8.50 | 9.19 | 9.19 | 402,400 |
| 26 ene 2024 | 8.50 | 9.00 | 8.20 | 8.67 | 8.67 | 834,200 |
| 25 ene 2024 | 8.19 | 8.59 | 7.94 | 8.50 | 8.50 | 733,000 |
| 24 ene 2024 | 7.30 | 8.31 | 7.30 | 8.20 | 8.20 | 973,300 |
| 23 ene 2024 | 7.45 | 7.60 | 7.21 | 7.33 | 7.33 | 348,600 |
| 22 ene 2024 | 6.78 | 7.49 | 6.68 | 7.36 | 7.36 | 984,600 |
| 19 ene 2024 | 6.21 | 6.85 | 6.15 | 6.78 | 6.78 | 496,800 |
| 18 ene 2024 | 6.77 | 6.88 | 6.29 | 6.39 | 6.39 | 393,000 |
| 17 ene 2024 | 6.82 | 7.00 | 6.57 | 6.75 | 6.75 | 498,400 |
| 16 ene 2024 | 6.49 | 6.95 | 6.49 | 6.83 | 6.83 | 1,049,900 |
| 12 ene 2024 | 5.84 | 6.10 | 5.65 | 6.09 | 6.09 | 737,900 |
| 11 ene 2024 | 5.42 | 5.76 | 5.42 | 5.57 | 5.57 | 235,500 |
| 10 ene 2024 | 5.80 | 5.93 | 5.47 | 5.51 | 5.51 | 351,200 |
| 09 ene 2024 | 5.80 | 6.03 | 5.78 | 5.90 | 5.90 | 204,000 |
| 08 ene 2024 | 5.90 | 6.12 | 5.79 | 5.99 | 5.99 | 463,100 |
| 05 ene 2024 | 5.38 | 6.02 | 5.25 | 5.97 | 5.97 | 686,800 |
| 04 ene 2024 | 5.38 | 5.59 | 5.06 | 5.43 | 5.43 | 390,400 |
| 03 ene 2024 | 5.16 | 5.51 | 5.04 | 5.27 | 5.27 | 435,500 |
| 02 ene 2024 | 5.25 | 5.29 | 5.04 | 5.16 | 5.16 | 180,000 |
| 29 dic 2023 | 5.24 | 5.35 | 5.12 | 5.21 | 5.21 | 352,200 |
| 28 dic 2023 | 5.27 | 5.54 | 5.18 | 5.24 | 5.24 | 396,000 |
| 27 dic 2023 | 5.25 | 5.60 | 5.02 | 5.25 | 5.25 | 424,300 |
| 26 dic 2023 | 5.08 | 5.64 | 4.89 | 5.40 | 5.40 | 837,300 |
| 22 dic 2023 | 4.76 | 5.13 | 4.75 | 5.07 | 5.07 | 440,800 |
| 21 dic 2023 | 5.01 | 5.01 | 4.76 | 4.80 | 4.80 | 347,400 |
| 20 dic 2023 | 5.00 | 5.08 | 4.90 | 4.93 | 4.93 | 488,500 |
| 19 dic 2023 | 5.16 | 5.24 | 5.06 | 5.09 | 5.09 | 243,900 |
| 18 dic 2023 | 5.41 | 5.41 | 5.10 | 5.15 | 5.15 | 275,400 |
| 15 dic 2023 | 5.15 | 5.38 | 5.07 | 5.35 | 5.35 | 194,300 |
| 14 dic 2023 | 5.24 | 5.37 | 5.04 | 5.20 | 5.20 | 318,500 |
| 13 dic 2023 | 4.90 | 5.27 | 4.75 | 5.27 | 5.27 | 515,700 |
| 12 dic 2023 | 5.61 | 5.63 | 4.88 | 4.90 | 4.90 | 699,500 |
| 11 dic 2023 | 6.05 | 6.10 | 5.60 | 5.63 | 5.63 | 320,400 |
| 08 dic 2023 | 5.93 | 6.08 | 5.86 | 6.05 | 6.05 | 213,300 |
| 07 dic 2023 | 5.98 | 6.00 | 5.86 | 5.98 | 5.98 | 558,300 |
| 06 dic 2023 | 5.74 | 6.04 | 5.74 | 5.99 | 5.99 | 525,200 |
| 05 dic 2023 | 5.79 | 5.96 | 5.73 | 5.73 | 5.73 | 427,800 |
| 04 dic 2023 | 5.44 | 6.25 | 5.44 | 5.84 | 5.84 | 614,900 |
| 01 dic 2023 | 5.54 | 5.79 | 5.40 | 5.55 | 5.55 | 268,500 |
| 30 nov 2023 | 5.40 | 5.60 | 5.30 | 5.55 | 5.55 | 203,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.