Trulieve Cannabis Corp (T0A.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 02 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 30 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 29 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 26 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 25 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 24 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 23 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 22 Apr 2024 | 10.02 | 10.02 | 9.77 | 9.77 | 9.77 | 850 |
| 19 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 18 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 17 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 16 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 15 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 12 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 11 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 10 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 09 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 08 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 05 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 04 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 03 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 02 Apr 2024 | 11.46 | 11.98 | 11.46 | 11.98 | 11.98 | 50 |
| 28 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Mar 2024 | 10.53 | 10.58 | 10.53 | 10.58 | 10.58 | 6 |
| 26 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 25 Mar 2024 | 11.11 | 11.46 | 11.00 | 11.46 | 11.46 | 1,446 |
| 22 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 21 Mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 20 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 19 Mar 2024 | 10.90 | 11.49 | 10.90 | 11.29 | 11.29 | 1,286 |
| 18 Mar 2024 | 10.61 | 10.72 | 10.61 | 10.70 | 10.70 | 900 |
| 15 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 14 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 13 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 12 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 11 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 08 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 07 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 06 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 05 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 04 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 01 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 29 Feb 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 28 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 27 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 26 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
| 23 Feb 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 22 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 21 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 20 Feb 2024 | 7.76 | 7.98 | 7.76 | 7.98 | 7.98 | 10 |
| 19 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 16 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 15 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 14 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 13 Feb 2024 | 7.93 | 7.93 | 7.65 | 7.65 | 7.65 | 100 |
| 12 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 09 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 08 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 07 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 06 Feb 2024 | 10.01 | 10.54 | 10.01 | 10.54 | 10.54 | 5 |
| 05 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 02 Feb 2024 | 9.63 | 9.63 | 9.41 | 9.41 | 9.41 | 416 |
| 01 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 31 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,000 |
| 30 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 29 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 732 |
| 26 Jan 2024 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 500 |
| 25 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 24 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 23 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 600 |
| 22 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 19 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 18 Jan 2024 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | 2,600 |
| 17 Jan 2024 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 550 |
| 16 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 15 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 12 Jan 2024 | 4.99 | 5.34 | 4.99 | 5.34 | 5.34 | 15 |
| 11 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 10 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 09 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 08 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 05 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 04 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 03 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 02 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 29 Dec 2023 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | - |
| 28 Dec 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 27 Dec 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 22 Dec 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 21 Dec 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 20 Dec 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 19 Dec 2023 | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | 2,000 |
| 18 Dec 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 15 Dec 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 14 Dec 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 13 Dec 2023 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 12 Dec 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 11 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 08 Dec 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.