⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

TRLV

Trulieve Cannabis Corp.

Healthcare · Drug Manufacturers - Specialty & Generic

10.42USD

-0.5000 (-4.58%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on TRLV.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Trulieve Cannabis Corp.
High
13.00
on 06/08/26
Low
4.76
on 11/19/25
Average
8.4118
966K
Net Chg
2.85
+37.65%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2610.421,398,500
Th 10/22/2610.921,216,500
We 10/21/2611.001,511,200
Tu 10/20/2610.791,176,300
Mo 10/19/2610.28875,600
Fr 10/16/2610.01925,600
Th 10/15/2610.301,418,500
We 10/14/269.971,730,900
Tu 10/13/2610.11897,000
Mo 10/12/2610.391,008,400
Fr 10/09/2610.671,175,200
Th 10/08/2610.371,503,200
We 10/07/2610.782,011,700
Tu 10/06/2610.651,156,200
Mo 10/05/2610.651,899,100
Fr 10/02/2610.722,266,900
Th 10/01/2610.872,549,000
We 09/30/2610.908,366,700
Tu 09/29/2612.411,722,600
Mo 09/28/2612.341,491,300
Fr 09/25/2612.211,011,100
Th 09/24/2612.271,731,100
DateLast PriceVolume
We 09/23/2612.542,988,000
Tu 09/22/2612.473,251,300
Mo 09/21/2611.501,578,500
Fr 09/18/2611.0712,703,000
Th 09/17/2611.651,570,400
We 09/16/2611.551,662,800
Tu 09/15/2611.601,609,900
Mo 09/14/2611.621,596,700
Fr 09/11/2611.31
DateLast PriceVolume
Fr 08/21/2611.101,611,400
Th 08/20/2610.251,257,900
We 08/19/2610.091,474,700
Tu 08/18/269.69945,900
Mo 08/17/269.47755,300
Fr 08/14/269.65766,200
Th 08/13/269.601,139,500
We 08/12/269.11435,700
Tu 08/11/269.30785,300
DateLast PriceVolume
We 07/22/268.67421,900
Tu 07/21/268.96345,100
Mo 07/20/268.76570,200
Fr 07/17/268.79582,800
Th 07/16/268.41889,700
We 07/15/268.63715,500
Tu 07/14/269.06751,000
Mo 07/13/269.04939,800
Fr 07/10/268.621,417,100
DateLast PriceVolume
Th 06/18/2610.103,221,800
We 06/17/269.452,248,400
Tu 06/16/269.401,204,000
Mo 06/15/269.861,358,700
Fr 06/12/2610.356,623,400
Th 06/11/2611.551,135,200
We 06/10/2611.50832,000
Tu 06/09/2611.551,733,400
Mo 06/08/2613.001,360,300
DateLast PriceVolume
Mo 05/18/268.02377,400
Fr 05/15/267.26546,500
Th 05/14/267.99261,100
We 05/13/268.31285,700
Tu 05/12/268.10348,500
Mo 05/11/268.52311,800
Fr 05/08/268.80559,300
Th 05/07/269.31484,300
We 05/06/269.79
DateLast PriceVolume
Th 04/16/266.50189,900
We 04/15/266.73214,600
Tu 04/14/266.43160,200
Mo 04/13/266.30145,800
Fr 04/10/266.31175,100
Th 04/09/266.40208,600
We 04/08/266.18175,200
Tu 04/07/266.02274,700
Mo 04/06/266.50242,100
DateLast PriceVolume
Mo 03/16/266.34238,500
Fr 03/13/266.4072,800
Th 03/12/266.17110,300
We 03/11/266.4486,400
Tu 03/10/266.26346,600
Mo 03/09/266.40155,800
Fr 03/06/266.61380,200
Th 03/05/266.13162,700
We 03/04/266.40
DateLast PriceVolume
We 02/11/266.50165,000
Tu 02/10/266.7299,900
Mo 02/09/266.93121,000
Fr 02/06/266.95279,800
Th 02/05/266.84168,300
We 02/04/267.67267,200
Tu 02/03/267.10425,500
Mo 02/02/267.14134,400
Fr 01/30/266.91219,200
DateLast PriceVolume
Fr 01/09/268.64222,600
Th 01/08/268.68249,100
We 01/07/268.20183,000
Tu 01/06/268.05230,600
Mo 01/05/268.17353,800
Fr 01/02/268.70284,300
We 12/31/258.69478,300
Tu 12/30/258.78561,700
Mo 12/29/257.71269,300
DateLast PriceVolume
Mo 12/08/255.72240,800
Fr 12/05/256.06351,900
Th 12/04/256.21200,300
We 12/03/255.97426,000
Tu 12/02/256.03310,300
Mo 12/01/256.13266,500
Fr 11/28/255.39118,400
We 11/26/255.48180,600
Tu 11/25/255.30
DateLast PriceVolume
We 11/05/256.77140,200
Tu 11/04/256.62283,200
Mo 11/03/256.98175,900
Fr 10/31/257.25145,400
Th 10/30/256.93197,000
We 10/29/257.11195,100
Tu 10/28/257.11217,600
Mo 10/27/257.33148,900
Fr 10/24/257.66161,200
1,505,100
Th 09/10/2611.321,895,900
We 09/09/2611.772,326,200
Tu 09/08/2612.432,293,200
Fr 09/04/2612.111,367,500
Th 09/03/2611.992,079,400
We 09/02/2611.691,971,200
Tu 09/01/2611.741,374,900
Mo 08/31/2611.511,596,600
Fr 08/28/2611.821,363,500
Th 08/27/2611.031,003,700
We 08/26/2611.431,628,100
Tu 08/25/2611.321,468,600
Mo 08/24/2611.141,343,800
Mo 08/10/269.08623,400
Fr 08/07/268.751,041,300
Th 08/06/269.00891,800
We 08/05/268.441,044,800
Tu 08/04/268.89717,700
Mo 08/03/268.60583,700
Fr 07/31/268.65712,100
Th 07/30/268.571,439,900
We 07/29/268.06998,900
Tu 07/28/268.33783,200
Mo 07/27/268.33882,600
Fr 07/24/268.361,017,800
Th 07/23/268.55508,300
Th 07/09/268.841,122,000
We 07/08/268.89863,800
Tu 07/07/268.93667,500
Mo 07/06/268.822,292,500
Th 07/02/269.781,051,800
We 07/01/269.54687,600
Tu 06/30/269.831,517,100
Mo 06/29/269.241,035,400
Fr 06/26/268.991,608,500
Th 06/25/268.522,007,400
We 06/24/268.502,704,100
Tu 06/23/268.532,525,900
Mo 06/22/269.124,068,400
Fr 06/05/2611.742,665,600
Th 06/04/269.991,363,900
We 06/03/268.61291,000
Tu 06/02/269.32245,400
Mo 06/01/269.47243,100
Fr 05/29/269.29498,800
Th 05/28/269.67697,500
We 05/27/268.44181,100
Tu 05/26/268.30406,300
Fr 05/22/267.50296,500
Th 05/21/267.88370,700
We 05/20/267.99197,300
Tu 05/19/267.58371,100
600,500
Tu 05/05/269.69325,600
Mo 05/04/269.17339,700
Fr 05/01/269.59348,200
Th 04/30/269.84547,900
We 04/29/269.66449,200
Tu 04/28/2610.08673,300
Mo 04/27/269.42763,100
Fr 04/24/268.711,419,200
Th 04/23/267.612,094,600
We 04/22/268.152,129,000
Tu 04/21/266.97592,300
Mo 04/20/267.01445,700
Fr 04/17/266.37241,400
Th 04/02/26
6.04
223,400
We 04/01/265.85192,500
Tu 03/31/265.60283,800
Mo 03/30/265.07274,900
Fr 03/27/265.23343,200
Th 03/26/265.80225,300
We 03/25/266.0984,300
Tu 03/24/266.1777,400
Mo 03/23/266.37160,500
Fr 03/20/266.19246,100
Th 03/19/266.34442,000
We 03/18/266.21147,200
Tu 03/17/266.35170,400
130,800
Tu 03/03/266.15145,300
Mo 03/02/266.00269,000
Fr 02/27/266.39141,800
Th 02/26/266.50109,800
We 02/25/266.40370,400
Tu 02/24/266.39387,500
Mo 02/23/266.02184,500
Fr 02/20/266.22395,600
Th 02/19/266.67249,900
We 02/18/266.10193,200
Tu 02/17/266.50127,400
Fr 02/13/266.4082,400
Th 02/12/266.25170,900
Th 01/29/267.17652,800
We 01/28/267.50400,300
Tu 01/27/267.89199,900
Mo 01/26/268.20168,200
Fr 01/23/268.59130,700
Th 01/22/268.10142,700
We 01/21/267.99248,800
Tu 01/20/268.08334,400
Fr 01/16/268.58190,400
Th 01/15/268.92245,500
We 01/14/268.92221,300
Tu 01/13/268.73200,100
Mo 01/12/269.02443,000
Fr 12/26/25
7.89
193,700
We 12/24/258.10185,800
Tu 12/23/257.84609,300
Mo 12/22/257.571,443,500
Fr 12/19/258.531,430,300
Th 12/18/258.543,709,300
We 12/17/2511.122,489,300
Tu 12/16/2510.583,408,000
Mo 12/15/259.272,164,000
Fr 12/12/259.914,444,100
Th 12/11/255.95219,900
We 12/10/255.80187,900
Tu 12/09/255.98179,500
239,400
Mo 11/24/255.45236,300
Fr 11/21/255.38300,900
Th 11/20/254.78691,000
We 11/19/254.7616,337,100
Tu 11/18/255.20284,100
Mo 11/17/255.20599,800
Fr 11/14/255.42887,100
Th 11/13/256.15447,200
We 11/12/256.88133,900
Tu 11/11/256.94163,100
Mo 11/10/257.36349,700
Fr 11/07/256.55301,700
Th 11/06/256.24240,300
Th 10/23/257.57251,000