NYSE:TRLV | Historical Stock Price | Trulieve Cannabis Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.10$5.49$9.74$17.29$30.66$54.392018-09-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.84$11.84245,000——
2019-12-30$11.42$11.42286,500——
2019-12-27$10.81$10.81195,200——
2019-12-26$10.62$10.62206,600——
2019-12-24$10.48$10.4881,800——
2019-12-23$10.56$10.56200,800——
2019-12-20$10.41$10.41440,700——
2019-12-19$10.59$10.59274,900——
2019-12-18$10.62$10.62532,700——
2019-12-17$10.40$10.403,584,600——
2019-12-16$11.91$11.91242,200——
2019-12-13$12.09$12.09275,600——
2019-12-12$12.06$12.06359,400——
2019-12-11$11.90$11.90379,600——
2019-12-10$12.45$12.45333,900——
2019-12-09$13.09$13.09178,400——
2019-12-06$13.30$13.30165,600——
2019-12-05$13.30$13.30204,400——
2019-12-04$13.09$13.09269,300——
2019-12-03$12.85$12.85284,100——
2019-12-02$13.13$13.13284,200——
2019-11-29$12.92$12.92202,400——
2019-11-27$12.25$12.25232,900——
2019-11-26$12.05$12.05214,800——
2019-11-25$11.99$11.99241,600——
2019-11-22$11.95$11.95262,200——
2019-11-21$12.28$12.28488,200——
2019-11-20$12.46$12.46498,100——
2019-11-19$11.54$11.54500,100——
2019-11-18$11.30$11.30554,200——
2019-11-15$11.50$11.50306,500——
2019-11-14$10.23$10.23278,500——
2019-11-13$10.32$10.32151,200——
2019-11-12$10.47$10.47219,700——
2019-11-11$11.05$11.05145,200——
2019-11-08$11.25$11.25207,500——
2019-11-07$10.87$10.87190,400——
2019-11-06$10.42$10.42127,600——
2019-11-05$10.30$10.30102,600——
2019-11-04$10.43$10.43181,700——
2019-11-01$10.23$10.23142,900——
2019-10-31$10.19$10.19149,600——
2019-10-30$10.17$10.17186,800——
2019-10-29$9.87$9.87340,600——
2019-10-28$10.27$10.27109,500——
2019-10-25$10.14$10.14139,000——
2019-10-24$10.11$10.1179,700——
2019-10-23$10.10$10.1084,200——
2019-10-22$10.00$10.00102,400——
2019-10-21$10.10$10.10159,800——
2019-10-18$10.08$10.0892,900——
2019-10-17$10.30$10.30178,700——
2019-10-16$10.11$10.11225,200——
2019-10-15$10.05$10.05269,900——
2019-10-14$9.57$9.57146,100——
2019-10-11$9.53$9.5336,900——
2019-10-10$9.35$9.35197,000——
2019-10-09$9.47$9.47106,900——
2019-10-08$9.47$9.47215,700——
2019-10-07$9.40$9.40178,800——
2019-10-04$9.44$9.44279,200——
2019-10-03$9.22$9.22289,900——
2019-10-02$8.61$8.61377,300——
2019-10-01$8.12$8.12176,300——
2019-09-30$8.20$8.20279,000——
2019-09-27$8.35$8.35195,400——
2019-09-26$8.25$8.25164,200——
2019-09-25$8.03$8.03298,200——
2019-09-24$8.27$8.27334,100——
2019-09-23$8.79$8.7982,900——
2019-09-20$8.59$8.59142,200——
2019-09-19$8.63$8.63185,000——
2019-09-18$8.67$8.67223,500——
2019-09-17$8.73$8.73380,600——
2019-09-16$9.24$9.24250,400——
2019-09-13$9.45$9.45357,500——
2019-09-12$9.20$9.20375,300——
2019-09-11$9.33$9.33519,100——
2019-09-10$8.50$8.50455,900——
2019-09-09$8.31$8.31288,900——
2019-09-06$8.33$8.33361,500——
2019-09-05$8.01$8.01400,600——
2019-09-04$8.02$8.02456,100——
2019-09-03$8.26$8.26432,500——
2019-08-30$7.85$7.85193,400——
2019-08-29$7.80$7.80198,600——
2019-08-28$8.00$8.00284,900——
2019-08-27$7.76$7.76195,000——
2019-08-26$7.99$7.99245,300——
2019-08-23$8.10$8.10252,000——
2019-08-22$8.44$8.44344,700——
2019-08-21$8.21$8.21351,300——
2019-08-20$8.27$8.27749,600——
2019-08-19$8.36$8.36532,900——
2019-08-16$9.17$9.17303,500——
2019-08-15$9.47$9.47472,600——
2019-08-14$9.65$9.65301,000——
2019-08-13$9.79$9.79271,200——
2019-08-12$9.09$9.09238,400——
2019-08-09$9.26$9.26335,100——
2019-08-08$9.63$9.63435,500——
2019-08-07$10.45$10.45113,800——
2019-08-06$10.73$10.73161,300——
2019-08-05$10.18$10.18115,600——
2019-08-02$10.41$10.4166,700——
2019-08-01$10.00$10.00133,300——
2019-07-31$10.49$10.4979,400——
2019-07-30$10.57$10.57109,600——
2019-07-29$10.58$10.58104,500——
2019-07-26$10.45$10.45151,200——
2019-07-25$10.10$10.10109,600——
2019-07-24$9.65$9.65183,600——
2019-07-23$9.28$9.28213,300——
2019-07-22$9.71$9.71241,400——
2019-07-19$10.10$10.10132,100——
2019-07-18$10.49$10.49157,800——
2019-07-17$10.96$10.96107,600——
2019-07-16$10.53$10.53129,200——
2019-07-15$10.40$10.40188,800——
2019-07-12$10.40$10.40381,000——
2019-07-11$9.85$9.85216,000——
2019-07-10$10.23$10.23145,800——
2019-07-09$10.51$10.51162,600——
2019-07-08$10.97$10.9791,400——
2019-07-05$11.23$11.2346,600——
2019-07-03$11.40$11.4046,400——
2019-07-02$11.42$11.42114,000——
2019-07-01$11.40$11.40124,600——
2019-06-28$10.99$10.9970,900——
2019-06-27$10.59$10.59115,700——
2019-06-26$10.45$10.4589,800——
2019-06-25$10.49$10.4974,100——
2019-06-24$10.63$10.6390,500——
2019-06-21$11.10$11.10144,800——
2019-06-20$11.38$11.38209,800——
2019-06-19$10.88$10.8891,700——
2019-06-18$10.83$10.83118,700——
2019-06-17$10.40$10.4080,900——
2019-06-14$10.10$10.1096,300——
2019-06-13$10.20$10.20133,600——
2019-06-12$10.70$10.7079,300——
2019-06-11$11.09$11.09114,100——
2019-06-10$10.94$10.94146,800——
2019-06-07$10.92$10.92132,900——
2019-06-06$10.55$10.55164,100——
2019-06-05$10.98$10.98149,100——
2019-06-04$10.45$10.45139,100——
2019-06-03$10.34$10.34279,700——
2019-05-31$11.06$11.06330,600——
2019-05-30$11.87$11.87208,500——
2019-05-29$12.31$12.31248,400——
2019-05-28$12.86$12.86146,500——
2019-05-24$12.24$12.2491,000——
2019-05-23$12.02$12.02104,900——
2019-05-22$12.56$12.5694,200——
2019-05-21$12.60$12.60149,700——
2019-05-20$12.29$12.2971,600——
2019-05-17$12.15$12.1596,000——
2019-05-16$12.22$12.22196,400——
2019-05-15$11.59$11.5999,200——
2019-05-14$11.59$11.59165,600——
2019-05-13$11.03$11.03413,900——
2019-05-10$12.11$12.11213,000——
2019-05-09$12.80$12.80190,100——
2019-05-08$12.80$12.80145,500——
2019-05-07$12.94$12.9480,200——
2019-05-06$13.27$13.27106,900——
2019-05-03$13.00$13.0081,400——
2019-05-02$12.95$12.95121,800——
2019-05-01$13.25$13.25144,800——
2019-04-30$12.89$12.89167,000——
2019-04-29$13.04$13.04308,100——
2019-04-26$13.39$13.39183,400——
2019-04-25$13.08$13.08452,100——
2019-04-24$14.00$14.00345,600——
2019-04-23$14.56$14.56185,200——
2019-04-22$14.88$14.88244,800——
2019-04-18$14.35$14.35293,100——
2019-04-17$14.00$14.00160,200——
2019-04-16$13.47$13.47289,700——
2019-04-15$12.75$12.75599,100——
2019-04-12$13.17$13.17474,800——
2019-04-11$14.00$14.00646,800——
2019-04-10$14.60$14.60174,600——
2019-04-09$14.70$14.70212,800——
2019-04-08$15.24$15.24206,900——
2019-04-05$14.68$14.68191,900——
2019-04-04$14.74$14.74463,600——
2019-04-03$15.50$15.50379,300——
2019-04-02$14.83$14.83335,700——
2019-04-01$14.34$14.34258,900——
2019-03-29$13.18$13.18141,700——
2019-03-28$13.65$13.65237,700——
2019-03-27$13.19$13.19427,800——
2019-03-26$12.64$12.64122,200——
2019-03-25$12.76$12.76166,400——
2019-03-22$13.15$13.15452,800——
2019-03-21$13.73$13.73367,100——
2019-03-20$12.38$12.38130,900——
2019-03-19$11.75$11.75207,600——
2019-03-18$12.00$12.00122,400——
2019-03-15$11.70$11.7090,100——
2019-03-14$12.23$12.23122,600——
2019-03-13$12.28$12.28116,400——
2019-03-12$11.98$11.9877,800——
2019-03-11$11.85$11.85105,400——
2019-03-08$11.57$11.57129,800——
2019-03-07$11.90$11.90190,400——
2019-03-06$11.94$11.9491,700——
2019-03-05$12.29$12.2977,900——
2019-03-04$12.34$12.34140,300——
2019-03-01$12.14$12.14339,200——
2019-02-28$12.68$12.68206,800——
2019-02-27$13.43$13.43223,200——
2019-02-26$14.59$14.59141,000——
2019-02-25$15.11$15.11322,300——
2019-02-22$13.64$13.64107,900——
2019-02-21$13.40$13.40182,500——
2019-02-20$13.21$13.21265,900——
2019-02-19$12.76$12.76166,500——
2019-02-15$11.74$11.7495,400——
2019-02-14$11.71$11.7198,700——
2019-02-13$12.25$12.25186,800——
2019-02-12$12.02$12.0292,800——
2019-02-11$11.92$11.92125,400——
2019-02-08$12.20$12.2093,200——
2019-02-07$11.66$11.6690,900——
2019-02-06$11.92$11.92164,000——
2019-02-05$11.99$11.99208,700——
2019-02-04$12.59$12.59287,900——
2019-02-01$11.81$11.81160,200——
2019-01-31$11.43$11.43118,000——
2019-01-30$10.67$10.67135,000——
2019-01-29$10.44$10.44120,000——
2019-01-28$10.50$10.50144,300——
2019-01-25$9.80$9.80179,400——
2019-01-24$9.49$9.49187,300——
2019-01-23$9.76$9.7673,800——
2019-01-22$9.81$9.81297,500——
2019-01-18$10.93$10.93344,700——
2019-01-17$10.23$10.23204,100——
2019-01-16$9.49$9.49210,800——
2019-01-15$8.64$8.6460,700——
2019-01-14$8.73$8.7372,800——
2019-01-11$8.69$8.6996,000——
2019-01-10$8.60$8.6088,900——
2019-01-09$8.85$8.8565,800——
2019-01-08$8.80$8.80108,500——
2019-01-07$8.67$8.67264,200——
2019-01-04$8.34$8.3459,100——
2019-01-03$8.17$8.1757,800——
2019-01-02$8.36$8.3667,000——