Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (OP:TCNNF)

6.060 -0.150 (-2.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 6.360 6.360 6.040 6.060 351,938 -0.15(-2.42%)
Dec 04, 2025 5.980 6.300 5.630 6.210 200,312 +0.24(+4.02%)
Dec 03, 2025 6.000 6.200 5.760 5.970 426,045 -0.06(-1.00%)
Dec 02, 2025 6.350 6.430 5.920 6.030 310,338 -0.10(-1.63%)
Dec 01, 2025 5.140 6.300 5.140 6.130 266,480 +0.74(+13.73%)
Nov 28, 2025 5.400 5.490 5.350 5.390 118,359 -0.09(-1.64%)
Nov 26, 2025 5.450 5.600 5.230 5.480 180,571 +0.18(+3.40%)
Nov 25, 2025 5.480 5.530 5.050 5.300 239,435 -0.15(-2.69%)
Nov 24, 2025 5.450 5.740 5.150 5.447 236,347 +0.07(+1.24%)
Nov 21, 2025 4.850 5.380 4.700 5.380 300,925 +0.60(+12.49%)
Nov 20, 2025 4.795 5.040 4.740 4.782 690,991 +0.02(+0.47%)
Nov 19, 2025 5.080 5.340 4.616 4.760 16,337,147 -0.44(-8.46%)
Nov 18, 2025 5.180 5.390 5.000 5.200 284,080 +0.00(+0.00%)
Nov 17, 2025 5.420 5.700 4.950 5.200 599,766 -0.22(-4.09%)
Nov 14, 2025 6.220 6.223 5.000 5.422 887,134 -0.73(-11.84%)
Nov 13, 2025 6.910 7.260 6.050 6.150 447,202 -0.73(-10.61%)
Nov 12, 2025 6.980 7.100 6.370 6.880 133,943 -0.06(-0.86%)
Nov 11, 2025 7.390 7.390 6.500 6.940 163,120 -0.42(-5.71%)
Nov 10, 2025 6.300 7.390 6.300 7.360 349,748 +0.81(+12.37%)
Nov 07, 2025 6.070 6.650 5.960 6.550 308,027 +0.31(+4.93%)
Nov 06, 2025 6.500 6.900 6.190 6.242 240,311 -0.53(-7.79%)
Nov 05, 2025 6.600 7.000 6.550 6.770 140,232 +0.15(+2.27%)
Nov 04, 2025 6.850 6.908 6.620 6.620 283,231 -0.36(-5.16%)
Nov 03, 2025 7.150 7.400 6.880 6.980 175,880 -0.27(-3.72%)
Oct 31, 2025 6.750 7.590 6.600 7.250 145,365 +0.32(+4.62%)
Oct 30, 2025 7.000 7.120 6.800 6.930 198,982 -0.18(-2.53%)
Oct 29, 2025 7.030 7.790 6.970 7.110 195,104 +0.00(+0.00%)
Oct 28, 2025 7.270 7.490 6.500 7.110 217,581 -0.22(-3.00%)
Oct 27, 2025 7.600 7.640 7.270 7.330 148,875 -0.33(-4.31%)
Oct 24, 2025 7.400 7.776 7.400 7.660 161,168 +0.09(+1.19%)
Oct 23, 2025 7.186 7.900 7.000 7.570 251,042 +0.22(+2.99%)
Oct 22, 2025 7.583 7.660 7.070 7.350 274,398 -0.33(-4.30%)
Oct 21, 2025 7.620 8.020 7.410 7.680 238,943 -0.31(-3.88%)
Oct 20, 2025 7.550 8.000 7.550 7.990 161,812 +0.31(+4.04%)
Oct 17, 2025 8.050 8.420 7.350 7.680 518,252 -0.39(-4.83%)
Oct 16, 2025 8.613 9.300 8.070 8.070 377,891 -0.69(-7.91%)
Oct 15, 2025 8.170 9.390 8.000 8.763 498,022 +0.59(+7.26%)
Oct 14, 2025 7.730 8.360 7.730 8.170 240,799 +0.07(+0.86%)
Oct 13, 2025 8.000 8.200 7.690 8.100 1,049,336 +0.40(+5.19%)
Oct 10, 2025 8.800 8.860 7.640 7.700 711,347 -1.24(-13.87%)
Oct 09, 2025 8.835 9.000 8.490 8.940 420,300 +0.15(+1.71%)
Oct 08, 2025 8.880 8.910 8.600 8.790 163,398 -0.10(-1.12%)
Oct 07, 2025 8.900 9.290 8.560 8.890 524,385 +0.04(+0.45%)
Oct 06, 2025 8.070 9.110 8.070 8.850 551,140 +0.34(+3.97%)
Oct 03, 2025 8.400 8.950 8.100 8.512 469,410 -0.13(-1.49%)
Oct 02, 2025 8.480 8.644 8.110 8.641 332,601 +0.24(+2.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.