XNYS
Datos históricos de Trulieve Cannabis Corp.
Trulieve Cannabis Corp. · TRLV
$10.55
▼ -0.12 (-1.12%)
Última operación · 10/10/2026, 17:21:05 UTC
- Variación en el periodo
- −7.22%
- Máximo
- US$12.93
- 23 de septiembre de 2026
- Mínimo
- US$7.82
- 30 de julio de 2026
- Volumen medio diario
- 1.68 M
Del 10 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.39 | 10.74 | 10.11 | 10.67 | +2.89% | 1.18 M |
| 8 oct 2026 | 10.78 | 10.84 | 9.87 | 10.37 | −3.80% | 1.5 M |
| 7 oct 2026 | 10.70 | 10.92 | 10.55 | 10.78 | +1.22% | 2.01 M |
| 6 oct 2026 | 10.68 | 10.83 | 10.42 | 10.65 | 0.00% | 1.16 M |
| 5 oct 2026 | 10.70 | 10.81 | 10.39 | 10.65 | −0.65% | 1.9 M |
| 2 oct 2026 | 10.96 | 11.30 | 10.40 | 10.72 | −1.38% | 2.27 M |
| 1 oct 2026 | 10.87 | 11.29 | 10.70 | 10.87 | −0.28% | 2.55 M |
| 30 sep 2026 | 10.86 | 11.17 | 10.22 | 10.90 | −12.17% | 8.37 M |
| 29 sep 2026 | 12.29 | 12.54 | 12.22 | 12.41 | +0.57% | 1.72 M |
| 28 sep 2026 | 12.09 | 12.88 | 11.88 | 12.34 | +1.06% | 1.49 M |
| 25 sep 2026 | 12.25 | 12.49 | 12.11 | 12.21 | −0.49% | 1.01 M |
| 24 sep 2026 | 12.41 | 12.57 | 11.94 | 12.27 | −2.15% | 1.73 M |
| 23 sep 2026 | 12.40 | 12.93 | 12.26 | 12.54 | +0.56% | 2.99 M |
| 22 sep 2026 | 11.50 | 12.47 | 11.43 | 12.47 | +8.43% | 3.25 M |
| 21 sep 2026 | 11.19 | 11.80 | 10.85 | 11.50 | +3.88% | 1.58 M |
| 18 sep 2026 | 11.70 | 11.78 | 10.71 | 11.07 | −4.98% | 12.7 M |
| 17 sep 2026 | 11.51 | 11.88 | 11.40 | 11.65 | +0.87% | 1.57 M |
| 16 sep 2026 | 11.55 | 11.97 | 11.23 | 11.55 | −0.43% | 1.67 M |
| 15 sep 2026 | 11.70 | 11.92 | 11.23 | 11.60 | −0.17% | 1.61 M |
| 14 sep 2026 | 11.26 | 12.06 | 11.16 | 11.62 | +2.74% | 1.6 M |
| 11 sep 2026 | 11.52 | 11.75 | 11.15 | 11.31 | −0.09% | 1.51 M |
| 10 sep 2026 | 11.69 | 12.14 | 11.30 | 11.32 | −3.82% | 1.9 M |
| 9 sep 2026 | 12.33 | 12.45 | 11.62 | 11.77 | −5.31% | 2.33 M |
| 8 sep 2026 | 12.20 | 12.76 | 11.99 | 12.43 | +2.64% | 2.29 M |
| 4 sep 2026 | 11.90 | 12.19 | 11.76 | 12.11 | +1.00% | 1.37 M |
| 3 sep 2026 | 11.89 | 12.18 | 11.47 | 11.99 | +2.57% | 2.08 M |
| 2 sep 2026 | 11.78 | 12.28 | 11.45 | 11.69 | −0.43% | 1.97 M |
| 1 sep 2026 | 11.54 | 12.19 | 11.50 | 11.74 | +2.00% | 1.38 M |
| 31 ago 2026 | 11.80 | 11.91 | 11.21 | 11.51 | −2.62% | 1.6 M |
| 28 ago 2026 | 11.00 | 11.93 | 10.87 | 11.82 | +7.16% | 1.37 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.