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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.62$31.62295,900——
2020-12-30$32.43$32.43168,600——
2020-12-29$32.35$32.35328,400——
2020-12-28$32.35$32.35482,700——
2020-12-24$31.89$31.89116,600——
2020-12-23$31.82$31.82210,900——
2020-12-22$31.42$31.42309,200——
2020-12-21$31.56$31.56359,100——
2020-12-18$32.80$32.80222,400——
2020-12-17$32.92$32.92312,400——
2020-12-16$32.17$32.17418,600——
2020-12-15$30.80$30.80359,600——
2020-12-14$30.23$30.23338,700——
2020-12-11$30.59$30.59486,100——
2020-12-10$30.15$30.15330,500——
2020-12-09$30.38$30.38578,600——
2020-12-08$29.46$29.46813,300——
2020-12-07$29.39$29.39331,100——
2020-12-04$30.36$30.36467,200——
2020-12-03$29.65$29.65315,600——
2020-12-02$29.84$29.84269,300——
2020-12-01$30.15$30.15476,900——
2020-11-30$29.82$29.82585,400——
2020-11-27$28.96$28.96321,900——
2020-11-25$27.98$27.98555,200——
2020-11-24$27.58$27.58587,400——
2020-11-23$25.98$25.98527,000——
2020-11-20$24.95$24.951,045,900——
2020-11-19$26.55$26.55309,500——
2020-11-18$27.05$27.05670,200——
2020-11-17$27.07$27.07694,300——
2020-11-16$26.95$26.95416,800——
2020-11-13$27.25$27.25372,700——
2020-11-12$26.86$26.86374,000——
2020-11-11$26.40$26.40326,800——
2020-11-10$26.49$26.49366,200——
2020-11-09$26.68$26.68561,100——
2020-11-06$25.75$25.75430,300——
2020-11-05$24.90$24.90473,200——
2020-11-04$23.91$23.91746,100——
2020-11-03$24.03$24.03445,600——
2020-11-02$24.70$24.70598,300——
2020-10-30$23.54$23.54358,300——
2020-10-29$23.40$23.40396,400——
2020-10-28$22.55$22.55508,500——
2020-10-27$23.79$23.79234,200——
2020-10-26$23.68$23.68539,600——
2020-10-23$24.00$24.00353,500——
2020-10-22$23.70$23.70779,400——
2020-10-21$22.41$22.41453,700——
2020-10-20$21.31$21.31300,600——
2020-10-19$21.18$21.18348,700——
2020-10-16$21.70$21.70246,200——
2020-10-15$21.65$21.65313,500——
2020-10-14$21.89$21.89317,000——
2020-10-13$21.99$21.99590,400——
2020-10-12$21.91$21.91437,900——
2020-10-09$21.40$21.40649,400——
2020-10-08$21.34$21.34657,200——
2020-10-07$19.98$19.98438,300——
2020-10-06$18.75$18.75319,400——
2020-10-05$18.99$18.99377,900——
2020-10-02$18.57$18.57319,300——
2020-10-01$18.40$18.40247,600——
2020-09-30$18.50$18.50178,400——
2020-09-29$18.71$18.71292,600——
2020-09-28$18.88$18.88362,400——
2020-09-25$18.17$18.17395,200——
2020-09-24$17.02$17.02572,700——
2020-09-23$17.41$17.41406,600——
2020-09-22$18.01$18.01382,700——
2020-09-21$18.14$18.14956,600——
2020-09-18$19.14$19.14482,600——
2020-09-17$19.47$19.47897,900——
2020-09-16$20.46$20.46184,800——
2020-09-15$20.40$20.40199,600——
2020-09-14$20.77$20.77167,900——
2020-09-11$20.40$20.40148,400——
2020-09-10$20.20$20.20283,500——
2020-09-09$20.56$20.56220,500——
2020-09-08$20.29$20.29270,000——
2020-09-04$20.60$20.60664,700——
2020-09-03$20.08$20.08540,300——
2020-09-02$21.19$21.19485,600——
2020-09-01$21.91$21.91466,000——
2020-08-31$22.80$22.80592,100——
2020-08-28$22.87$22.87496,900——
2020-08-27$21.23$21.23324,700——
2020-08-26$20.33$20.33269,400——
2020-08-25$20.84$20.84292,000——
2020-08-24$20.77$20.77560,400——
2020-08-21$20.31$20.31945,600——
2020-08-20$21.30$21.30366,000——
2020-08-19$21.98$21.98338,900——
2020-08-18$22.42$22.421,141,200——
2020-08-17$23.64$23.64858,200——
2020-08-14$25.06$25.06870,000——
2020-08-13$22.77$22.77722,500——
2020-08-12$22.50$22.50709,600——
2020-08-11$20.50$20.50551,900——
2020-08-10$21.55$21.55604,300——
2020-08-07$18.83$18.83562,400——
2020-08-06$19.63$19.63457,400——
2020-08-05$18.53$18.53268,200——
2020-08-04$18.24$18.24455,300——
2020-08-03$16.82$16.82207,500——
2020-07-31$16.20$16.20217,300——
2020-07-30$16.26$16.26168,500——
2020-07-29$16.24$16.24201,800——
2020-07-28$16.40$16.40425,300——
2020-07-27$15.73$15.73372,900——
2020-07-24$14.93$14.93249,200——
2020-07-23$15.10$15.10189,800——
2020-07-22$15.18$15.18399,400——
2020-07-21$15.00$15.00355,500——
2020-07-20$14.40$14.40185,500——
2020-07-17$14.37$14.37275,000——
2020-07-16$14.82$14.82256,600——
2020-07-15$15.29$15.29357,600——
2020-07-14$15.75$15.75251,400——
2020-07-13$15.30$15.30975,400——
2020-07-10$14.59$14.59576,600——
2020-07-09$12.72$12.72108,300——
2020-07-08$12.75$12.75158,200——
2020-07-07$12.46$12.46149,000——
2020-07-06$12.74$12.74136,300——
2020-07-02$12.79$12.79176,600——
2020-07-01$12.86$12.86157,900——
2020-06-30$12.56$12.56168,000——
2020-06-29$12.26$12.26105,600——
2020-06-26$12.47$12.47119,700——
2020-06-25$12.30$12.3098,500——
2020-06-24$12.31$12.31104,300——
2020-06-23$12.61$12.6193,400——
2020-06-22$12.28$12.28143,500——
2020-06-19$12.36$12.36129,600——
2020-06-18$12.45$12.4599,500——
2020-06-17$12.44$12.4473,000——
2020-06-16$12.45$12.45136,300——
2020-06-15$12.43$12.43211,300——
2020-06-12$12.23$12.23222,300——
2020-06-11$12.20$12.20470,300——
2020-06-10$13.15$13.15168,000——
2020-06-09$13.23$13.23150,500——
2020-06-08$13.35$13.35218,900——
2020-06-05$13.16$13.16219,800——
2020-06-04$13.17$13.17223,600——
2020-06-03$12.75$12.75164,200——
2020-06-02$12.35$12.35167,400——
2020-06-01$12.50$12.50275,800——
2020-05-29$12.77$12.77179,500——
2020-05-28$13.00$13.00101,500——
2020-05-27$13.16$13.16178,000——
2020-05-26$13.12$13.12291,500——
2020-05-22$12.65$12.65304,400——
2020-05-21$12.93$12.93359,600——
2020-05-20$12.84$12.84663,100——
2020-05-19$13.35$13.35518,600——
2020-05-18$13.36$13.36439,400——
2020-05-15$12.34$12.34468,100——
2020-05-14$11.35$11.35389,400——
2020-05-13$11.24$11.24270,100——
2020-05-12$11.26$11.26408,200——
2020-05-11$10.70$10.70202,200——
2020-05-08$10.43$10.4398,100——
2020-05-07$10.29$10.29112,500——
2020-05-06$10.22$10.22114,800——
2020-05-05$10.20$10.20114,700——
2020-05-04$9.81$9.81139,800——
2020-05-01$9.90$9.90152,700——
2020-04-30$10.40$10.40157,100——
2020-04-29$10.55$10.55184,900——
2020-04-28$10.28$10.28275,000——
2020-04-27$10.09$10.09264,200——
2020-04-24$9.60$9.60179,700——
2020-04-23$9.61$9.61171,100——
2020-04-22$9.08$9.08105,000——
2020-04-21$9.18$9.1890,900——
2020-04-20$9.40$9.40341,900——
2020-04-17$9.15$9.15188,000——
2020-04-16$8.99$8.99299,800——
2020-04-15$9.14$9.14178,800——
2020-04-14$9.36$9.36211,200——
2020-04-13$9.32$9.32172,500——
2020-04-09$9.63$9.63570,500——
2020-04-08$9.73$9.73400,900——
2020-04-07$9.85$9.85376,600——
2020-04-06$9.90$9.90210,600——
2020-04-03$9.33$9.33125,900——
2020-04-02$9.32$9.32204,100——
2020-04-01$8.90$8.90167,300——
2020-03-31$9.15$9.15149,100——
2020-03-30$8.95$8.95191,600——
2020-03-27$8.90$8.90205,700——
2020-03-26$8.93$8.93314,400——
2020-03-25$8.22$8.22341,900——
2020-03-24$8.15$8.15259,800——
2020-03-23$7.37$7.37542,900——
2020-03-20$6.55$6.55324,600——
2020-03-19$6.23$6.23419,200——
2020-03-18$6.00$6.00336,400——
2020-03-17$6.34$6.34232,400——
2020-03-16$6.20$6.20431,000——
2020-03-13$6.78$6.78495,100——
2020-03-12$6.33$6.33668,800——
2020-03-11$7.70$7.70362,500——
2020-03-10$8.39$8.39208,900——
2020-03-09$8.25$8.25468,300——
2020-03-06$9.00$9.00253,200——
2020-03-05$9.05$9.05148,800——
2020-03-04$9.15$9.15134,000——
2020-03-03$9.06$9.06175,100——
2020-03-02$9.37$9.37222,900——
2020-02-28$9.56$9.56373,600——
2020-02-27$9.25$9.25470,900——
2020-02-26$9.82$9.82195,200——
2020-02-25$9.75$9.75322,400——
2020-02-24$10.12$10.12257,600——
2020-02-21$10.72$10.72147,800——
2020-02-20$11.06$11.06132,300——
2020-02-19$10.90$10.9085,900——
2020-02-18$10.92$10.92136,700——
2020-02-14$10.67$10.67242,000——
2020-02-13$10.25$10.25150,900——
2020-02-12$10.08$10.08145,400——
2020-02-11$10.19$10.19101,700——
2020-02-10$10.12$10.12132,400——
2020-02-07$10.13$10.13177,800——
2020-02-06$10.35$10.3598,800——
2020-02-05$10.35$10.3584,200——
2020-02-04$10.36$10.36185,500——
2020-02-03$10.36$10.36163,100——
2020-01-31$10.85$10.85120,800——
2020-01-30$11.14$11.14175,600——
2020-01-29$11.17$11.17130,600——
2020-01-28$10.80$10.80194,600——
2020-01-27$10.85$10.85175,800——
2020-01-24$11.14$11.14183,000——
2020-01-23$11.23$11.23285,800——
2020-01-22$10.76$10.7699,200——
2020-01-21$10.80$10.80174,300——
2020-01-17$10.81$10.81154,900——
2020-01-16$10.84$10.84182,900——
2020-01-15$10.46$10.46318,800——
2020-01-14$10.22$10.22113,400——
2020-01-13$10.24$10.24367,000——
2020-01-10$10.05$10.05141,700——
2020-01-09$10.10$10.10372,500——
2020-01-08$10.25$10.25239,700——
2020-01-07$10.19$10.19389,500——
2020-01-06$10.72$10.72305,300——
2020-01-03$11.28$11.28139,700——
2020-01-02$11.52$11.52216,200——