NYSE
USD
Trulieve Cannabis Corp. (TRLV)
10.28
-0.32
(-3.02%)
At close: October 30 at 4:00:03 PM EDT
10.30
+0.02
(+0.19%)
After hours: October 30 at 6:53:37 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.46 | 10.48 | 9.90 | 10.28 | 10.28 | 1,412,700 |
|
Oct 29, 2026
|
10.57 | 10.88 | 10.36 | 10.60 | 10.60 | 1,034,300 |
|
Oct 28, 2026
|
10.61 | 10.75 | 10.37 | 10.62 | 10.62 | 1,096,200 |
|
Oct 27, 2026
|
10.77 | 10.95 | 10.46 | 10.67 | 10.67 | 867,400 |
|
Oct 26, 2026
|
10.38 | 10.87 | 10.24 | 10.82 | 10.82 | 1,013,100 |
|
Oct 23, 2026
|
10.79 | 10.96 | 10.17 | 10.42 | 10.42 | 1,398,500 |
|
Oct 22, 2026
|
11.01 | 11.66 | 10.85 | 10.92 | 10.92 | 1,216,500 |
|
Oct 21, 2026
|
10.80 | 11.57 | 10.76 | 11.00 | 11.00 | 1,511,200 |
|
Oct 20, 2026
|
10.22 | 10.95 | 10.13 | 10.79 | 10.79 | 1,176,300 |
|
Oct 19, 2026
|
10.02 | 10.41 | 10.00 | 10.28 | 10.28 | 875,600 |
|
Oct 16, 2026
|
10.28 | 10.45 | 9.81 | 10.01 | 10.01 | 925,600 |
|
Oct 15, 2026
|
10.01 | 10.48 | 9.79 | 10.30 | 10.30 | 1,418,500 |
|
Oct 14, 2026
|
10.07 | 10.50 | 9.90 | 9.97 | 9.97 | 1,730,900 |
|
Oct 13, 2026
|
10.42 | 10.49 | 10.06 | 10.11 | 10.11 | 897,000 |
|
Oct 12, 2026
|
10.69 | 10.87 | 10.35 | 10.39 | 10.39 | 1,008,400 |
|
Oct 9, 2026
|
10.39 | 10.74 | 10.11 | 10.67 | 10.67 | 1,175,200 |
|
Oct 8, 2026
|
10.78 | 10.84 | 9.87 | 10.37 | 10.37 | 1,503,200 |
|
Oct 7, 2026
|
10.70 | 10.92 | 10.55 | 10.78 | 10.78 | 2,011,700 |
|
Oct 6, 2026
|
10.68 | 10.83 | 10.42 | 10.65 | 10.65 | 1,156,200 |
|
Oct 5, 2026
|
10.70 | 10.81 | 10.39 | 10.65 | 10.65 | 1,899,100 |
|
Oct 2, 2026
|
10.96 | 11.30 | 10.40 | 10.72 | 10.72 | 2,266,900 |
|
Oct 1, 2026
|
10.87 | 11.28 | 10.70 | 10.87 | 10.87 | 2,549,000 |
|
Sep 30, 2026
|
10.86 | 11.17 | 10.22 | 10.90 | 10.90 | 8,366,700 |
|
Sep 29, 2026
|
12.29 | 12.54 | 12.22 | 12.41 | 12.41 | 1,722,600 |
|
Sep 28, 2026
|
12.09 | 12.88 | 11.88 | 12.34 | 12.34 | 1,491,300 |
|
Sep 25, 2026
|
12.25 | 12.49 | 12.11 | 12.21 | 12.21 | 1,011,100 |
|
Sep 24, 2026
|
12.41 | 12.57 | 11.94 | 12.27 | 12.27 | 1,731,100 |
|
Sep 23, 2026
|
12.40 | 12.93 | 12.26 | 12.54 | 12.54 | 2,988,000 |
|
Sep 22, 2026
|
11.50 | 12.47 | 11.43 | 12.47 | 12.47 | 3,251,300 |
|
Sep 21, 2026
|
11.19 | 11.80 | 10.85 | 11.50 | 11.50 | 1,578,500 |
|
Sep 18, 2026
|
11.70 | 11.78 | 10.71 | 11.07 | 11.07 | 12,703,000 |
|
Sep 17, 2026
|
11.51 | 11.88 | 11.40 | 11.65 | 11.65 | 1,570,400 |
|
Sep 16, 2026
|
11.55 | 11.97 | 11.23 | 11.55 | 11.55 | 1,662,800 |
|
Sep 15, 2026
|
11.70 | 11.92 | 11.23 | 11.60 | 11.60 | 1,609,900 |
|
Sep 14, 2026
|
11.26 | 12.06 | 11.16 | 11.62 | 11.62 | 1,596,700 |
|
Sep 11, 2026
|
11.52 | 11.75 | 11.15 | 11.31 | 11.31 | 1,505,100 |
|
Sep 10, 2026
|
11.69 | 12.14 | 11.30 | 11.32 | 11.32 | 1,895,900 |
|
Sep 9, 2026
|
12.33 | 12.45 | 11.62 | 11.77 | 11.77 | 2,326,200 |
|
Sep 8, 2026
|
12.20 | 12.76 | 11.99 | 12.43 | 12.43 | 2,293,200 |
|
Sep 4, 2026
|
11.90 | 12.19 | 11.76 | 12.11 | 12.11 | 1,367,500 |
|
Sep 3, 2026
|
11.89 | 12.18 | 11.47 | 11.99 | 11.99 | 2,079,400 |
|
Sep 2, 2026
|
11.78 | 12.28 | 11.45 | 11.69 | 11.69 | 1,971,200 |
|
Sep 1, 2026
|
11.54 | 12.19 | 11.50 | 11.74 | 11.74 | 1,374,900 |
|
Aug 31, 2026
|
11.80 | 11.90 | 11.21 | 11.51 | 11.51 | 1,596,600 |
|
Aug 28, 2026
|
11.00 | 11.93 | 10.87 | 11.82 | 11.82 | 1,363,500 |
|
Aug 27, 2026
|
11.38 | 11.50 | 11.01 | 11.03 | 11.03 | 1,003,700 |
|
Aug 26, 2026
|
11.22 | 11.89 | 11.10 | 11.43 | 11.43 | 1,628,100 |
|
Aug 25, 2026
|
11.10 | 11.58 | 10.91 | 11.32 | 11.32 | 1,468,600 |
|
Aug 24, 2026
|
10.95 | 11.24 | 10.53 | 11.14 | 11.14 | 1,343,800 |
|
Aug 21, 2026
|
10.30 | 11.17 | 10.24 | 11.10 | 11.10 | 1,611,400 |
|
Aug 20, 2026
|
10.00 | 10.29 | 9.80 | 10.25 | 10.25 | 1,257,900 |
|
Aug 19, 2026
|
9.64 | 10.15 | 9.59 | 10.09 | 10.09 | 1,474,700 |
|
Aug 18, 2026
|
9.39 | 9.77 | 9.30 | 9.69 | 9.69 | 945,900 |
|
Aug 17, 2026
|
9.70 | 9.83 | 9.41 | 9.47 | 9.47 | 755,300 |
|
Aug 14, 2026
|
9.61 | 9.80 | 9.47 | 9.65 | 9.65 | 766,200 |
|
Aug 13, 2026
|
9.15 | 9.90 | 9.02 | 9.60 | 9.60 | 1,139,500 |
|
Aug 12, 2026
|
9.49 | 9.52 | 9.04 | 9.11 | 9.11 | 435,700 |
|
Aug 11, 2026
|
8.85 | 9.46 | 8.83 | 9.30 | 9.30 | 785,300 |
|
Aug 10, 2026
|
8.63 | 9.11 | 8.60 | 9.08 | 9.08 | 623,400 |
|
Aug 7, 2026
|
8.72 | 8.99 | 8.51 | 8.75 | 8.75 | 1,041,300 |
|
Aug 6, 2026
|
8.40 | 9.00 | 8.31 | 9.00 | 9.00 | 891,800 |
|
Aug 5, 2026
|
8.81 | 8.81 | 8.28 | 8.44 | 8.44 | 1,044,800 |
|
Aug 4, 2026
|
8.55 | 9.01 | 8.55 | 8.89 | 8.89 | 717,700 |
|
Aug 3, 2026
|
8.45 | 8.73 | 8.41 | 8.60 | 8.60 | 583,700 |
|
Jul 31, 2026
|
8.44 | 8.68 | 8.20 | 8.65 | 8.65 | 712,100 |
|
Jul 30, 2026
|
8.05 | 8.61 | 7.82 | 8.57 | 8.57 | 1,439,900 |
|
Jul 29, 2026
|
8.20 | 8.36 | 7.91 | 8.06 | 8.06 | 998,900 |
|
Jul 28, 2026
|
8.43 | 8.60 | 8.15 | 8.33 | 8.33 | 783,200 |
|
Jul 27, 2026
|
8.43 | 8.84 | 8.28 | 8.33 | 8.33 | 882,600 |
|
Jul 24, 2026
|
8.54 | 8.75 | 8.11 | 8.36 | 8.36 | 1,017,800 |
|
Jul 23, 2026
|
8.59 | 8.89 | 8.50 | 8.55 | 8.55 | 508,300 |
|
Jul 22, 2026
|
8.86 | 8.98 | 8.58 | 8.67 | 8.67 | 421,900 |
|
Jul 21, 2026
|
8.80 | 9.14 | 8.67 | 8.96 | 8.96 | 345,100 |
|
Jul 20, 2026
|
8.84 | 9.12 | 8.63 | 8.76 | 8.76 | 570,200 |
|
Jul 17, 2026
|
8.26 | 8.90 | 8.11 | 8.79 | 8.79 | 582,800 |
|
Jul 16, 2026
|
8.65 | 8.66 | 8.18 | 8.41 | 8.41 | 889,700 |
|
Jul 15, 2026
|
9.11 | 9.27 | 8.53 | 8.63 | 8.63 | 715,500 |
|
Jul 14, 2026
|
9.05 | 9.31 | 8.76 | 9.06 | 9.06 | 751,000 |
|
Jul 13, 2026
|
8.65 | 9.04 | 8.57 | 9.04 | 9.04 | 939,800 |
|
Jul 10, 2026
|
8.69 | 8.77 | 8.44 | 8.62 | 8.62 | 1,417,100 |
|
Jul 9, 2026
|
8.87 | 9.18 | 8.62 | 8.84 | 8.84 | 1,122,000 |
|
Jul 8, 2026
|
8.83 | 9.10 | 8.60 | 8.89 | 8.89 | 863,800 |
|
Jul 7, 2026
|
8.83 | 9.16 | 8.56 | 8.93 | 8.93 | 667,500 |
|
Jul 6, 2026
|
9.62 | 9.67 | 8.50 | 8.82 | 8.82 | 2,292,500 |
|
Jul 2, 2026
|
9.64 | 10.10 | 9.34 | 9.78 | 9.78 | 1,051,800 |
|
Jul 1, 2026
|
9.85 | 9.90 | 9.42 | 9.54 | 9.54 | 687,600 |
|
Jun 30, 2026
|
9.31 | 10.15 | 9.10 | 9.83 | 9.83 | 1,517,100 |
|
Jun 29, 2026
|
9.06 | 9.36 | 8.96 | 9.24 | 9.24 | 1,035,400 |
|
Jun 26, 2026
|
8.35 | 9.11 | 8.35 | 8.99 | 8.99 | 1,608,500 |
|
Jun 25, 2026
|
8.40 | 8.66 | 8.05 | 8.52 | 8.52 | 2,007,400 |
|
Jun 24, 2026
|
8.50 | 8.67 | 7.92 | 8.50 | 8.50 | 2,704,100 |
|
Jun 23, 2026
|
9.05 | 9.06 | 8.20 | 8.53 | 8.53 | 2,525,900 |
|
Jun 22, 2026
|
9.96 | 10.10 | 9.02 | 9.12 | 9.12 | 4,068,400 |
|
Jun 18, 2026
|
9.52 | 10.13 | 9.22 | 10.10 | 10.10 | 3,221,800 |
|
Jun 17, 2026
|
10.00 | 10.00 | 9.08 | 9.45 | 9.45 | 2,248,400 |
|
Jun 16, 2026
|
9.98 | 10.02 | 9.35 | 9.40 | 9.40 | 1,204,000 |
|
Jun 15, 2026
|
10.60 | 10.80 | 9.60 | 9.86 | 9.86 | 1,358,700 |
|
Jun 12, 2026
|
11.65 | 11.70 | 10.10 | 10.35 | 10.35 | 6,623,400 |
|
Jun 11, 2026
|
11.89 | 12.00 | 10.26 | 11.55 | 11.55 | 1,135,200 |
|
Jun 10, 2026
|
11.78 | 12.30 | 10.85 | 11.50 | 11.50 | 832,000 |
|
Jun 9, 2026
|
13.13 | 13.28 | 11.22 | 11.55 | 11.55 | 1,733,400 |
|
Jun 8, 2026
|
12.25 | 13.00 | 11.95 | 13.00 | 13.00 | 1,360,300 |
|
Jun 5, 2026
|
10.68 | 12.25 | 10.65 | 11.74 | 11.74 | 2,665,600 |
|
Jun 4, 2026
|
8.88 | 10.06 | 8.61 | 9.99 | 9.99 | 1,363,900 |
|
Jun 3, 2026
|
9.06 | 9.37 | 8.60 | 8.61 | 8.61 | 291,000 |
|
Jun 2, 2026
|
9.45 | 9.49 | 9.12 | 9.32 | 9.32 | 245,400 |
|
Jun 1, 2026
|
9.25 | 9.60 | 9.02 | 9.47 | 9.47 | 243,100 |
|
May 29, 2026
|
9.60 | 9.94 | 9.25 | 9.29 | 9.29 | 498,800 |
|
May 28, 2026
|
8.44 | 9.69 | 8.38 | 9.67 | 9.67 | 697,500 |
|
May 27, 2026
|
8.37 | 8.50 | 7.90 | 8.44 | 8.44 | 181,100 |
|
May 26, 2026
|
7.92 | 8.46 | 7.58 | 8.30 | 8.30 | 406,300 |
|
May 22, 2026
|
7.65 | 8.01 | 7.50 | 7.50 | 7.50 | 296,500 |
|
May 21, 2026
|
7.67 | 8.11 | 7.55 | 7.88 | 7.88 | 370,700 |
|
May 20, 2026
|
7.58 | 8.14 | 7.50 | 7.99 | 7.99 | 197,300 |
|
May 19, 2026
|
7.70 | 8.00 | 7.50 | 7.58 | 7.58 | 371,100 |
|
May 18, 2026
|
7.24 | 8.23 | 7.24 | 8.02 | 8.02 | 377,400 |
|
May 15, 2026
|
8.07 | 8.07 | 7.17 | 7.26 | 7.26 | 546,500 |
|
May 14, 2026
|
8.36 | 8.37 | 7.91 | 7.99 | 7.99 | 261,100 |
|
May 13, 2026
|
8.09 | 8.45 | 7.86 | 8.31 | 8.31 | 285,700 |
|
May 12, 2026
|
8.50 | 8.54 | 8.00 | 8.10 | 8.10 | 348,500 |
|
May 11, 2026
|
8.53 | 9.07 | 8.41 | 8.52 | 8.52 | 311,800 |
|
May 8, 2026
|
9.49 | 9.49 | 8.70 | 8.80 | 8.80 | 559,300 |
|
May 7, 2026
|
9.90 | 10.04 | 9.17 | 9.31 | 9.31 | 484,300 |
|
May 6, 2026
|
9.46 | 10.08 | 9.46 | 9.79 | 9.79 | 600,500 |
|
May 5, 2026
|
9.16 | 9.70 | 9.15 | 9.69 | 9.69 | 325,600 |
|
May 4, 2026
|
9.40 | 9.69 | 9.10 | 9.17 | 9.17 | 339,700 |
|
May 1, 2026
|
9.85 | 9.95 | 9.31 | 9.59 | 9.59 | 348,200 |
|
Apr 30, 2026
|
9.70 | 9.98 | 9.08 | 9.84 | 9.84 | 547,900 |
|
Apr 29, 2026
|
9.37 | 10.01 | 9.31 | 9.66 | 9.66 | 449,200 |
|
Apr 28, 2026
|
9.34 | 10.10 | 9.20 | 10.08 | 10.08 | 673,300 |
|
Apr 27, 2026
|
8.71 | 9.54 | 8.40 | 9.42 | 9.42 | 763,100 |
|
Apr 24, 2026
|
7.65 | 8.75 | 7.00 | 8.71 | 8.71 | 1,419,200 |
|
Apr 23, 2026
|
8.86 | 8.88 | 7.47 | 7.61 | 7.61 | 2,094,600 |
|
Apr 22, 2026
|
6.94 | 9.00 | 6.94 | 8.15 | 8.15 | 2,129,000 |
|
Apr 21, 2026
|
7.01 | 7.58 | 6.70 | 6.97 | 6.97 | 592,300 |
|
Apr 20, 2026
|
6.41 | 7.22 | 6.39 | 7.01 | 7.01 | 445,700 |
|
Apr 17, 2026
|
6.73 | 6.79 | 6.31 | 6.37 | 6.37 | 241,400 |
|
Apr 16, 2026
|
6.45 | 6.73 | 6.43 | 6.50 | 6.50 | 189,900 |
|
Apr 15, 2026
|
6.26 | 6.74 | 6.24 | 6.73 | 6.73 | 214,600 |
|
Apr 14, 2026
|
6.26 | 6.50 | 6.26 | 6.43 | 6.43 | 160,200 |
|
Apr 13, 2026
|
6.32 | 6.50 | 6.20 | 6.30 | 6.30 | 145,800 |
|
Apr 10, 2026
|
6.31 | 6.55 | 6.19 | 6.31 | 6.31 | 175,100 |
|
Apr 9, 2026
|
6.10 | 6.48 | 6.10 | 6.40 | 6.40 | 208,600 |
|
Apr 8, 2026
|
6.24 | 6.37 | 6.09 | 6.18 | 6.18 | 175,200 |
|
Apr 7, 2026
|
6.50 | 6.63 | 6.00 | 6.02 | 6.02 | 274,700 |
|
Apr 6, 2026
|
6.00 | 6.53 | 5.92 | 6.50 | 6.50 | 242,100 |
|
Apr 2, 2026
|
5.67 | 6.14 | 5.59 | 6.04 | 6.04 | 223,400 |
|
Apr 1, 2026
|
5.40 | 5.88 | 5.40 | 5.85 | 5.85 | 192,500 |
|
Mar 31, 2026
|
5.45 | 5.78 | 5.08 | 5.60 | 5.60 | 283,800 |
|
Mar 30, 2026
|
5.21 | 5.64 | 5.00 | 5.07 | 5.07 | 274,900 |
|
Mar 27, 2026
|
5.66 | 5.97 | 5.23 | 5.23 | 5.23 | 343,200 |
|
Mar 26, 2026
|
6.03 | 6.13 | 5.64 | 5.80 | 5.80 | 225,300 |
|
Mar 25, 2026
|
6.17 | 6.33 | 6.02 | 6.09 | 6.09 | 84,300 |
|
Mar 24, 2026
|
6.09 | 6.35 | 6.09 | 6.17 | 6.17 | 77,400 |
|
Mar 23, 2026
|
5.97 | 6.45 | 5.88 | 6.37 | 6.37 | 160,500 |
|
Mar 20, 2026
|
6.16 | 6.30 | 5.87 | 6.19 | 6.19 | 246,100 |
|
Mar 19, 2026
|
6.10 | 6.37 | 6.09 | 6.34 | 6.34 | 442,000 |
|
Mar 18, 2026
|
6.20 | 6.28 | 6.06 | 6.21 | 6.21 | 147,200 |
|
Mar 17, 2026
|
6.20 | 6.50 | 6.19 | 6.35 | 6.35 | 170,400 |
|
Mar 16, 2026
|
6.22 | 6.44 | 6.18 | 6.34 | 6.34 | 238,500 |
|
Mar 13, 2026
|
6.10 | 6.43 | 6.10 | 6.40 | 6.40 | 72,800 |
|
Mar 12, 2026
|
6.33 | 6.44 | 6.11 | 6.17 | 6.17 | 110,300 |
|
Mar 11, 2026
|
6.14 | 6.49 | 6.13 | 6.44 | 6.44 | 86,400 |
|
Mar 10, 2026
|
6.45 | 6.54 | 6.05 | 6.26 | 6.26 | 346,600 |
|
Mar 9, 2026
|
6.53 | 6.55 | 6.29 | 6.40 | 6.40 | 155,800 |
|
Mar 6, 2026
|
6.28 | 7.14 | 6.00 | 6.61 | 6.61 | 380,200 |
|
Mar 5, 2026
|
5.92 | 6.47 | 5.92 | 6.13 | 6.13 | 162,700 |
|
Mar 4, 2026
|
6.13 | 6.46 | 6.09 | 6.40 | 6.40 | 130,800 |
|
Mar 3, 2026
|
5.89 | 6.18 | 5.84 | 6.15 | 6.15 | 145,300 |
|
Mar 2, 2026
|
6.39 | 6.39 | 6.00 | 6.00 | 6.00 | 269,000 |
|
Feb 27, 2026
|
6.45 | 6.45 | 6.22 | 6.39 | 6.39 | 141,800 |
|
Feb 26, 2026
|
6.30 | 6.50 | 6.17 | 6.50 | 6.50 | 109,800 |
|
Feb 25, 2026
|
6.45 | 6.74 | 6.15 | 6.40 | 6.40 | 370,400 |
|
Feb 24, 2026
|
6.06 | 6.59 | 6.00 | 6.39 | 6.39 | 387,500 |
|
Feb 23, 2026
|
6.32 | 6.33 | 6.00 | 6.02 | 6.02 | 184,500 |
|
Feb 20, 2026
|
6.72 | 6.80 | 6.11 | 6.22 | 6.22 | 395,600 |
|
Feb 19, 2026
|
6.38 | 7.00 | 5.99 | 6.67 | 6.67 | 249,900 |
|
Feb 18, 2026
|
6.38 | 6.50 | 6.10 | 6.10 | 6.10 | 193,200 |
|
Feb 17, 2026
|
6.45 | 6.50 | 6.23 | 6.50 | 6.50 | 127,400 |
|
Feb 13, 2026
|
6.35 | 6.58 | 6.21 | 6.40 | 6.40 | 82,400 |
|
Feb 12, 2026
|
6.50 | 6.63 | 6.21 | 6.25 | 6.25 | 170,900 |
|
Feb 11, 2026
|
6.91 | 6.91 | 6.31 | 6.50 | 6.50 | 165,000 |
|
Feb 10, 2026
|
6.82 | 7.15 | 6.72 | 6.72 | 6.72 | 99,900 |
|
Feb 9, 2026
|
6.89 | 7.11 | 6.80 | 6.93 | 6.93 | 121,000 |
|
Feb 6, 2026
|
6.96 | 7.15 | 6.81 | 6.95 | 6.95 | 279,800 |
|
Feb 5, 2026
|
7.17 | 7.64 | 6.78 | 6.84 | 6.84 | 168,300 |
|
Feb 4, 2026
|
6.85 | 7.70 | 6.76 | 7.67 | 7.67 | 267,200 |
|
Feb 3, 2026
|
7.10 | 7.25 | 6.67 | 7.10 | 7.10 | 425,500 |
|
Feb 2, 2026
|
6.91 | 7.27 | 6.78 | 7.14 | 7.14 | 134,400 |
|
Jan 30, 2026
|
7.17 | 7.44 | 6.81 | 6.91 | 6.91 | 219,200 |
|
Jan 29, 2026
|
7.50 | 7.82 | 6.64 | 7.17 | 7.17 | 652,800 |
|
Jan 28, 2026
|
7.81 | 8.27 | 7.50 | 7.50 | 7.50 | 400,300 |
|
Jan 27, 2026
|
8.08 | 8.34 | 7.80 | 7.89 | 7.89 | 199,900 |
|
Jan 26, 2026
|
8.42 | 8.74 | 8.11 | 8.20 | 8.20 | 168,200 |
|
Jan 23, 2026
|
7.93 | 8.59 | 7.93 | 8.59 | 8.59 | 130,700 |
|
Jan 22, 2026
|
8.00 | 8.37 | 8.00 | 8.10 | 8.10 | 142,700 |
|
Jan 21, 2026
|
8.10 | 8.37 | 7.84 | 7.99 | 7.99 | 248,800 |
|
Jan 20, 2026
|
8.03 | 8.70 | 8.01 | 8.08 | 8.08 | 334,400 |
|
Jan 16, 2026
|
8.95 | 9.05 | 8.50 | 8.58 | 8.58 | 190,400 |
|
Jan 15, 2026
|
8.91 | 9.25 | 8.79 | 8.92 | 8.92 | 245,500 |
|
Jan 14, 2026
|
8.58 | 8.96 | 8.53 | 8.92 | 8.92 | 221,300 |
|
Jan 13, 2026
|
8.95 | 9.05 | 8.69 | 8.73 | 8.73 | 200,100 |
|
Jan 12, 2026
|
8.29 | 9.20 | 8.29 | 9.02 | 9.02 | 443,000 |
|
Jan 9, 2026
|
8.75 | 8.75 | 8.31 | 8.64 | 8.64 | 222,600 |
|
Jan 8, 2026
|
8.19 | 8.75 | 8.10 | 8.68 | 8.68 | 249,100 |
|
Jan 7, 2026
|
8.02 | 8.37 | 8.02 | 8.20 | 8.20 | 183,000 |
|
Jan 6, 2026
|
8.33 | 8.33 | 8.05 | 8.05 | 8.05 | 230,600 |
|
Jan 5, 2026
|
8.68 | 8.84 | 8.15 | 8.17 | 8.17 | 353,800 |
|
Jan 2, 2026
|
8.51 | 8.85 | 8.47 | 8.70 | 8.70 | 284,300 |
|
Dec 31, 2025
|
8.92 | 9.20 | 8.50 | 8.69 | 8.69 | 478,300 |
|
Dec 30, 2025
|
7.62 | 8.93 | 7.62 | 8.78 | 8.78 | 561,700 |
|
Dec 29, 2025
|
8.09 | 8.20 | 7.62 | 7.71 | 7.71 | 269,300 |
|
Dec 26, 2025
|
8.04 | 8.05 | 7.80 | 7.89 | 7.89 | 193,700 |
|
Dec 24, 2025
|
7.88 | 8.17 | 7.84 | 8.10 | 8.10 | 185,800 |
|
Dec 23, 2025
|
7.57 | 8.07 | 7.35 | 7.84 | 7.84 | 609,300 |
|
Dec 22, 2025
|
8.89 | 8.89 | 7.42 | 7.57 | 7.57 | 1,443,500 |
|
Dec 19, 2025
|
9.13 | 9.65 | 8.28 | 8.53 | 8.53 | 1,430,300 |
|
Dec 18, 2025
|
11.60 | 11.83 | 8.53 | 8.54 | 8.54 | 3,709,300 |
|
Dec 17, 2025
|
11.18 | 11.55 | 10.65 | 11.12 | 11.12 | 2,489,300 |
|
Dec 16, 2025
|
8.95 | 10.86 | 8.50 | 10.58 | 10.58 | 3,408,000 |
|
Dec 15, 2025
|
10.15 | 10.31 | 8.87 | 9.27 | 9.27 | 2,164,000 |
|
Dec 12, 2025
|
7.99 | 9.95 | 7.56 | 9.91 | 9.91 | 4,444,100 |
|
Dec 11, 2025
|
5.70 | 6.09 | 5.68 | 5.95 | 5.95 | 219,900 |
|
Dec 10, 2025
|
5.75 | 5.97 | 5.66 | 5.80 | 5.80 | 187,900 |
|
Dec 9, 2025
|
5.81 | 6.02 | 5.64 | 5.98 | 5.98 | 179,500 |
|
Dec 8, 2025
|
5.72 | 6.15 | 5.43 | 5.72 | 5.72 | 240,800 |
|
Dec 5, 2025
|
6.36 | 6.36 | 6.04 | 6.06 | 6.06 | 351,900 |
|
Dec 4, 2025
|
5.63 | 6.30 | 5.63 | 6.21 | 6.21 | 200,300 |
|
Dec 3, 2025
|
5.85 | 6.20 | 5.76 | 5.97 | 5.97 | 426,000 |
|
Dec 2, 2025
|
6.41 | 6.43 | 5.92 | 6.03 | 6.03 | 310,300 |
|
Dec 1, 2025
|
5.14 | 6.30 | 5.14 | 6.13 | 6.13 | 266,500 |
|
Nov 28, 2025
|
5.40 | 5.49 | 5.35 | 5.39 | 5.39 | 118,400 |
|
Nov 26, 2025
|
5.45 | 5.60 | 5.23 | 5.48 | 5.48 | 180,600 |
|
Nov 25, 2025
|
5.48 | 5.53 | 5.05 | 5.30 | 5.30 | 239,400 |
|
Nov 24, 2025
|
5.45 | 5.74 | 5.15 | 5.45 | 5.45 | 236,300 |
|
Nov 21, 2025
|
4.85 | 5.38 | 4.70 | 5.38 | 5.38 | 300,900 |
|
Nov 20, 2025
|
4.80 | 5.04 | 4.74 | 4.78 | 4.78 | 691,000 |
|
Nov 19, 2025
|
5.08 | 5.34 | 4.62 | 4.76 | 4.76 | 16,337,100 |
|
Nov 18, 2025
|
5.11 | 5.39 | 5.00 | 5.20 | 5.20 | 284,100 |
|
Nov 17, 2025
|
5.42 | 5.70 | 4.95 | 5.20 | 5.20 | 599,800 |
|
Nov 14, 2025
|
6.22 | 6.22 | 5.00 | 5.42 | 5.42 | 887,100 |
|
Nov 13, 2025
|
6.91 | 7.26 | 6.05 | 6.15 | 6.15 | 447,200 |
|
Nov 12, 2025
|
7.00 | 7.10 | 6.37 | 6.88 | 6.88 | 133,900 |
|
Nov 11, 2025
|
7.39 | 7.39 | 6.50 | 6.94 | 6.94 | 163,100 |
|
Nov 10, 2025
|
6.30 | 7.39 | 6.30 | 7.36 | 7.36 | 349,700 |
|
Nov 7, 2025
|
6.07 | 6.65 | 5.96 | 6.55 | 6.55 | 301,700 |
|
Nov 6, 2025
|
6.50 | 6.90 | 6.19 | 6.24 | 6.24 | 240,300 |
|
Nov 5, 2025
|
6.60 | 7.00 | 6.55 | 6.77 | 6.77 | 140,200 |
|
Nov 4, 2025
|
6.88 | 6.91 | 6.62 | 6.62 | 6.62 | 283,200 |
|
Nov 3, 2025
|
7.20 | 7.40 | 6.88 | 6.98 | 6.98 | 175,900 |
|
Oct 31, 2025
|
6.75 | 7.59 | 6.60 | 7.25 | 7.25 | 145,400 |
