Trulieve Cannabis Subordinate Voting Shares Stock Price History
NYSE: TRLVHealth Care Medicinal Chemicals and Botanical Products USD
10.67+0.30 (+2.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRLV price history at a glance
The price history for Trulieve Cannabis Subordinate Voting Shares (TRLV) on this page begins on September 24, 2018, when the stock closed at $11.68; it most recently closed at $10.67 on October 5, 2026. The highest price in this record is $53.73, reached on March 15, 2021; the latest close is 80.1% below that peak. Across the 7 complete calendar years in the table, TRLV finished higher in 4 and lower in 3. Its best year was 2020 (+180.4%) and its worst was 2022 (-70.9%).
Over roughly 8 years the share price changed -8.6%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, TRLV has gained 38.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $53.73
- Date of high
- Mar 15, 2021
- Low since 2018
- $3.02
- Date of low
- Apr 7, 2025
- 52-week high
- $13.28
- 52-week low
- $4.62
- Last close
- $10.67
TRLV returns
1 week
-0.47%
1 month
-9.35%
3 months
+23.78%
6 months
+69.10%
Year to date
+22.78%
1 year
+38.57%
3 years
+111.92%
5 years
-59.31%
TRLV price return, excluding dividends.
TRLV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.67 | +22.64% |
| 2025 | 8.70 | +53.44% |
| 2024 | 5.67 | +8.83% |
| 2023 | 5.21 | -31.18% |
| 2022 | 7.57 | -70.90% |
| 2021 | 26.01 | -17.74% |
| 2020 | 31.62 | +180.42% |
| 2019 | 11.28 | +35.20% |
| 2018* | 8.34 | -28.57% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
TRLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.39 | 10.74 | 10.11 | 10.67 | +2.89% | |
| 10.78 | 10.84 | 9.87 | 10.37 | -3.80% | |
| 10.70 | 10.92 | 10.55 | 10.78 | +1.22% | |
| 10.68 | 10.83 | 10.42 | 10.65 | 0.00% | |
| 10.70 | 10.81 | 10.39 | 10.65 | -0.65% | |
| 10.96 | 11.30 | 10.40 | 10.72 | -1.38% | |
| 10.87 | 11.29 | 10.70 | 10.87 | -0.28% | |
| 10.86 | 11.17 | 10.22 | 10.90 | -12.17% | |
| 12.29 | 12.54 | 12.22 | 12.41 | +0.57% | |
| 12.09 | 12.88 | 11.88 | 12.34 | +1.06% | |
| 12.25 | 12.49 | 12.11 | 12.21 | -0.49% | |
| 12.41 | 12.57 | 11.94 | 12.27 | -2.15% | |
| 12.40 | 12.93 | 12.26 | 12.54 | +0.56% | |
| 11.50 | 12.47 | 11.43 | 12.47 | +8.43% | |
| 11.19 | 11.80 | 10.85 | 11.50 | +3.88% | |
| 11.70 | 11.78 | 10.71 | 11.07 | -4.98% | |
| 11.51 | 11.88 | 11.40 | 11.65 | +0.87% | |
| 11.55 | 11.97 | 11.23 | 11.55 | -0.43% | |
| 11.70 | 11.92 | 11.23 | 11.60 | -0.17% | |
| 11.26 | 12.06 | 11.16 | 11.62 | +2.74% | |
| 11.52 | 11.75 | 11.15 | 11.31 | -0.09% | |
| 11.69 | 12.14 | 11.30 | 11.32 | -3.82% | |
| 12.33 | 12.45 | 11.62 | 11.77 | -5.31% | |
| 12.20 | 12.76 | 11.99 | 12.43 | +2.64% | |
| 11.90 | 12.19 | 11.76 | 12.11 | +1.00% | |
| 11.89 | 12.18 | 11.47 | 11.99 | +2.57% | |
| 11.78 | 12.28 | 11.45 | 11.69 | -0.43% | |
| 11.54 | 12.19 | 11.50 | 11.74 | +2.00% | |
| 11.80 | 11.91 | 11.21 | 11.51 | -2.62% | |
| 11.00 | 11.93 | 10.87 | 11.82 | +7.16% | |
| 11.38 | 11.50 | 11.01 | 11.03 | -3.50% | |
| 11.22 | 11.89 | 11.10 | 11.43 | +0.97% | |
| 11.10 | 11.58 | 10.91 | 11.32 | +1.62% | |
| 10.95 | 11.24 | 10.53 | 11.14 | +0.36% | |
| 10.30 | 11.17 | 10.24 | 11.10 | +8.29% | |
| 10.00 | 10.29 | 9.80 | 10.25 | +1.59% | |
| 9.64 | 10.15 | 9.59 | 10.09 | +4.13% | |
| 9.39 | 9.77 | 9.30 | 9.69 | +2.32% | |
| 9.70 | 9.83 | 9.41 | 9.47 | -1.87% | |
| 9.61 | 9.80 | 9.47 | 9.65 | +0.52% | |
| 9.15 | 9.90 | 9.02 | 9.60 | +5.38% | |
| 9.49 | 9.52 | 9.04 | 9.11 | -2.04% | |
| 8.85 | 9.46 | 8.83 | 9.30 | +2.42% | |
| 8.63 | 9.11 | 8.60 | 9.08 | +3.77% | |
| 8.72 | 9.00 | 8.51 | 8.75 | -2.78% | |
| 8.40 | 9.00 | 8.31 | 9.00 | +6.64% | |
| 8.81 | 8.81 | 8.28 | 8.44 | -5.06% | |
| 8.55 | 9.01 | 8.55 | 8.89 | +3.37% | |
| 8.45 | 8.73 | 8.42 | 8.60 | -0.58% | |
| 8.44 | 8.68 | 8.20 | 8.65 | +0.93% | |
| 8.05 | 8.61 | 7.82 | 8.57 | +6.33% | |
| 8.20 | 8.36 | 7.91 | 8.06 | -3.24% | |
| 8.43 | 8.60 | 8.15 | 8.33 | 0.00% | |
| 8.43 | 8.84 | 8.28 | 8.33 | -0.36% | |
| 8.54 | 8.75 | 8.11 | 8.36 | -2.22% | |
| 8.59 | 8.89 | 8.50 | 8.55 | -1.38% | |
| 8.86 | 8.98 | 8.58 | 8.67 | -3.24% | |
| 8.80 | 9.14 | 8.67 | 8.96 | +2.28% | |
| 8.84 | 9.12 | 8.63 | 8.76 | -0.34% | |
| 8.26 | 8.90 | 8.11 | 8.79 | +4.52% | |
| 8.65 | 8.66 | 8.18 | 8.41 | -2.55% | |
| 9.11 | 9.27 | 8.53 | 8.63 | -4.75% | |
| 9.05 | 9.31 | 8.76 | 9.06 | +0.22% | |
| 8.65 | 9.04 | 8.57 | 9.04 | +4.87% | |
| 8.69 | 8.77 | 8.44 | 8.62 | -2.49% | |
| 8.87 | 9.18 | 8.62 | 8.84 | -0.56% | |
| 8.83 | 9.10 | 8.60 | 8.89 | -0.45% | |
| 8.83 | 9.16 | 8.56 | 8.93 | +1.25% | |
| 9.62 | 9.67 | 8.50 | 8.82 | -9.82% | |
| 9.64 | 10.10 | 9.34 | 9.78 | +2.52% | |
| 9.85 | 9.90 | 9.42 | 9.54 | -2.95% | |
| 9.31 | 10.15 | 9.10 | 9.83 | +6.39% | |
| 9.06 | 9.36 | 8.96 | 9.24 | +2.78% | |
| 8.35 | 9.11 | 8.35 | 8.99 | +5.52% | |
| 8.40 | 8.66 | 8.05 | 8.52 | +0.24% | |
| 8.50 | 8.67 | 7.92 | 8.50 | -0.35% | |
| 9.05 | 9.06 | 8.20 | 8.53 | -6.47% | |
| 9.96 | 10.10 | 9.02 | 9.12 | -9.70% | |
| 9.52 | 10.13 | 9.22 | 10.10 | +6.88% | |
| 10.00 | 10.00 | 9.08 | 9.45 | +0.53% | |
| 9.98 | 10.02 | 9.35 | 9.40 | -4.67% | |
| 10.60 | 10.80 | 9.60 | 9.86 | -4.73% | |
| 11.65 | 11.70 | 10.10 | 10.35 | -10.39% | |
| 11.89 | 12.00 | 10.26 | 11.55 | +0.43% | |
| 11.78 | 12.30 | 10.85 | 11.50 | -0.43% | |
| 13.13 | 13.28 | 11.22 | 11.55 | -11.15% | |
| 12.25 | 13.00 | 11.95 | 13.00 | +10.73% | |
| 10.68 | 12.25 | 10.65 | 11.74 | +17.52% | |
| 8.88 | 10.06 | 8.61 | 9.99 | +16.03% | |
| 9.06 | 9.37 | 8.60 | 8.61 | -7.62% | |
| 9.45 | 9.49 | 9.12 | 9.32 | -1.58% | |
| 9.25 | 9.60 | 9.02 | 9.47 | +1.96% | |
| 9.60 | 9.94 | 9.25 | 9.29 | -3.99% | |
| 8.44 | 9.69 | 8.38 | 9.67 | +14.62% | |
| 8.37 | 8.50 | 7.90 | 8.44 | +1.69% | |
| 7.92 | 8.46 | 7.58 | 8.30 | +10.67% | |
| 7.65 | 8.01 | 7.50 | 7.50 | -4.82% | |
| 7.67 | 8.11 | 7.55 | 7.88 | -1.38% | |
| 7.58 | 8.14 | 7.50 | 7.99 | +5.41% | |
| 7.70 | 8.00 | 7.50 | 7.58 | -5.49% | |
| 7.24 | 8.23 | 7.24 | 8.02 | +10.47% | |
| 8.07 | 8.07 | 7.17 | 7.26 | -9.14% | |
| 8.36 | 8.37 | 7.91 | 7.99 | -3.85% | |
| 8.09 | 8.45 | 7.86 | 8.31 | +2.59% | |
| 8.50 | 8.54 | 8.00 | 8.10 | -4.93% | |
| 8.53 | 9.07 | 8.41 | 8.52 | -3.18% | |
| 9.49 | 9.49 | 8.70 | 8.80 | -5.48% | |
| 9.90 | 10.04 | 9.17 | 9.31 | -4.90% | |
| 9.46 | 10.08 | 9.46 | 9.79 | +1.03% | |
| 9.16 | 9.70 | 9.15 | 9.69 | +5.67% | |
| 9.40 | 9.69 | 9.10 | 9.17 | -4.38% | |
| 9.85 | 9.95 | 9.31 | 9.59 | -2.54% | |
| 9.70 | 9.98 | 9.08 | 9.84 | +1.86% | |
| 9.37 | 10.01 | 9.31 | 9.66 | -4.17% | |
| 9.34 | 10.10 | 9.20 | 10.08 | +7.01% | |
| 8.71 | 9.54 | 8.40 | 9.42 | +8.15% | |
| 7.65 | 8.75 | 7.00 | 8.71 | +14.39% | |
| 8.86 | 8.88 | 7.47 | 7.61 | -6.58% | |
| 6.94 | 9.00 | 6.94 | 8.15 | +16.93% | |
| 7.01 | 7.58 | 6.70 | 6.97 | -0.57% | |
| 6.41 | 7.22 | 6.39 | 7.01 | +10.05% | |
| 6.73 | 6.79 | 6.31 | 6.37 | -2.00% | |
| 6.45 | 6.73 | 6.43 | 6.50 | -3.42% | |
| 6.26 | 6.74 | 6.24 | 6.73 | +4.67% | |
| 6.26 | 6.50 | 6.26 | 6.43 | +2.06% | |
| 6.32 | 6.50 | 6.20 | 6.30 | -0.16% | |
| 6.31 | 6.55 | 6.19 | 6.31 | -1.41% | |
| 6.10 | 6.48 | 6.10 | 6.40 | +3.56% | |
| 6.24 | 6.37 | 6.09 | 6.18 | +2.66% | |
| 6.50 | 6.63 | 6.00 | 6.02 | -7.38% | |
| 6.00 | 6.53 | 5.92 | 6.50 | +7.62% | |
| 5.67 | 6.14 | 5.59 | 6.04 | +3.32% | |
| 5.40 | 5.88 | 5.40 | 5.85 | +4.39% | |
| 5.45 | 5.78 | 5.08 | 5.60 | +10.45% | |
| 5.21 | 5.64 | 5.00 | 5.07 | -3.06% | |
| 5.66 | 5.97 | 5.23 | 5.23 | -9.83% | |
| 6.03 | 6.13 | 5.64 | 5.80 | -4.76% | |
| 6.17 | 6.33 | 6.02 | 6.09 | -1.30% | |
| 6.09 | 6.35 | 6.09 | 6.17 | -3.14% | |
| 5.97 | 6.45 | 5.88 | 6.37 | +2.91% | |
| 6.16 | 6.30 | 5.87 | 6.19 | -2.37% | |
| 6.10 | 6.37 | 6.09 | 6.34 | +2.09% | |
| 6.20 | 6.28 | 6.06 | 6.21 | -2.22% | |
| 6.20 | 6.50 | 6.19 | 6.35 | +0.17% | |
| 6.22 | 6.44 | 6.18 | 6.34 | -0.94% | |
| 6.10 | 6.43 | 6.10 | 6.40 | +3.73% | |
| 6.33 | 6.44 | 6.11 | 6.17 | -4.19% | |
| 6.14 | 6.49 | 6.13 | 6.44 | +2.96% | |
| 6.45 | 6.54 | 6.05 | 6.26 | -2.27% | |
| 6.53 | 6.55 | 6.29 | 6.40 | -3.18% | |
| 6.28 | 7.14 | 6.00 | 6.61 | +7.83% | |
| 5.92 | 6.47 | 5.92 | 6.13 | -4.22% | |
| 6.13 | 6.46 | 6.10 | 6.40 | +4.07% | |
| 5.89 | 6.18 | 5.84 | 6.15 | +2.50% | |
| 6.39 | 6.39 | 6.00 | 6.00 | -6.10% | |
| 6.45 | 6.45 | 6.22 | 6.39 | -1.69% | |
| 6.30 | 6.50 | 6.17 | 6.50 | +1.56% | |
| 6.45 | 6.74 | 6.15 | 6.40 | +0.16% | |
| 6.06 | 6.59 | 6.00 | 6.39 | +6.15% | |
| 6.32 | 6.33 | 6.00 | 6.02 | -3.22% | |
| 6.72 | 6.80 | 6.11 | 6.22 | -6.75% | |
| 6.38 | 7.00 | 5.99 | 6.67 | +9.42% | |
| 6.38 | 6.50 | 6.10 | 6.10 | -6.22% | |
| 6.45 | 6.50 | 6.23 | 6.50 | +1.56% | |
| 6.35 | 6.58 | 6.21 | 6.40 | +2.40% | |
| 6.50 | 6.63 | 6.21 | 6.25 | -3.85% | |
| 6.92 | 6.92 | 6.31 | 6.50 | -3.27% | |
| 6.82 | 7.15 | 6.72 | 6.72 | -3.03% | |
| 6.89 | 7.11 | 6.80 | 6.93 | -0.29% | |
| 6.96 | 7.15 | 6.81 | 6.95 | +1.61% | |
| 7.17 | 7.64 | 6.78 | 6.84 | -10.82% | |
| 6.85 | 7.70 | 6.76 | 7.67 | +8.03% | |
| 7.10 | 7.25 | 6.67 | 7.10 | -0.49% | |
| 6.91 | 7.27 | 6.78 | 7.14 | +3.26% | |
| 7.17 | 7.44 | 6.81 | 6.91 | -3.63% | |
| 7.50 | 7.82 | 6.64 | 7.17 | -4.40% | |
| 7.81 | 8.27 | 7.50 | 7.50 | -4.94% | |
| 8.08 | 8.34 | 7.80 | 7.89 | -3.78% | |
| 8.42 | 8.74 | 8.11 | 8.20 | -4.54% | |
| 7.93 | 8.59 | 7.93 | 8.59 | +6.05% | |
| 8.00 | 8.37 | 8.00 | 8.10 | +1.38% | |
| 8.10 | 8.37 | 7.84 | 7.99 | -1.11% | |
| 8.03 | 8.71 | 8.01 | 8.08 | -5.83% | |
| 8.95 | 9.05 | 8.50 | 8.58 | -3.83% | |
| 8.91 | 9.25 | 8.79 | 8.92 | +0.02% | |
| 8.58 | 8.96 | 8.53 | 8.92 | +2.18% | |
| 8.95 | 9.05 | 8.69 | 8.73 | -3.22% | |
| 8.29 | 9.20 | 8.29 | 9.02 | +4.40% | |
| 8.75 | 8.75 | 8.31 | 8.64 | -0.46% | |
| 8.19 | 8.75 | 8.10 | 8.68 | +5.85% | |
| 8.02 | 8.37 | 8.02 | 8.20 | +1.86% | |
| 8.33 | 8.33 | 8.05 | 8.05 | -1.47% | |
| 8.68 | 8.84 | 8.15 | 8.17 | -6.09% | |
| 8.51 | 8.85 | 8.47 | 8.70 | +0.12% | |
| 8.92 | 9.20 | 8.50 | 8.69 | -1.03% | |
| 7.62 | 8.93 | 7.62 | 8.78 | +13.88% | |
| 8.09 | 8.20 | 7.62 | 7.71 | -2.28% | |
| 8.04 | 8.05 | 7.80 | 7.89 | -2.59% | |
| 7.88 | 8.17 | 7.84 | 8.10 | +3.32% | |
| 7.57 | 8.08 | 7.35 | 7.84 | +3.64% | |
| 8.89 | 8.89 | 7.42 | 7.57 | -11.31% | |
| 9.13 | 9.65 | 8.28 | 8.53 | -0.12% | |
| 11.60 | 11.83 | 8.53 | 8.54 | -23.23% | |
| 11.18 | 11.55 | 10.65 | 11.12 | +5.14% | |
| 8.95 | 10.86 | 8.50 | 10.58 | +14.13% | |
| 10.15 | 10.31 | 8.87 | 9.27 | -6.46% | |
| 7.99 | 9.95 | 7.56 | 9.91 | +66.55% | |
| 5.70 | 6.09 | 5.68 | 5.95 | +2.59% | |
| 5.75 | 5.97 | 5.66 | 5.80 | -3.01% | |
| 5.81 | 6.02 | 5.64 | 5.98 | +4.55% | |
| 5.72 | 6.15 | 5.43 | 5.72 | -5.61% | |
| 6.36 | 6.36 | 6.04 | 6.06 | -2.42% | |
| 5.63 | 6.30 | 5.63 | 6.21 | +4.02% | |
| 5.85 | 6.20 | 5.76 | 5.97 | -1.00% | |
| 6.41 | 6.43 | 5.92 | 6.03 | -1.63% | |
| 5.14 | 6.30 | 5.14 | 6.13 | +13.73% | |
| 5.40 | 5.49 | 5.35 | 5.39 | -1.64% | |
| 5.45 | 5.60 | 5.23 | 5.48 | +3.40% | |
| 5.48 | 5.53 | 5.05 | 5.30 | -2.70% | |
| 5.45 | 5.74 | 5.15 | 5.45 | +1.25% | |
| 4.85 | 5.38 | 4.70 | 5.38 | +12.48% | |
| 4.80 | 5.04 | 4.74 | 4.78 | +0.48% | |
| 5.08 | 5.34 | 4.62 | 4.76 | -8.46% | |
| 5.11 | 5.39 | 5.00 | 5.20 | 0.00% | |
| 5.42 | 5.70 | 4.95 | 5.20 | -4.09% | |
| 6.22 | 6.22 | 5.00 | 5.42 | -11.84% | |
| 6.91 | 7.26 | 6.05 | 6.15 | -10.61% | |
| 7.00 | 7.10 | 6.37 | 6.88 | -0.86% | |
| 7.39 | 7.39 | 6.50 | 6.94 | -5.71% | |
| 6.30 | 7.39 | 6.30 | 7.36 | +12.37% | |
| 6.07 | 6.65 | 5.96 | 6.55 | +4.93% | |
| 6.50 | 6.90 | 6.19 | 6.24 | -7.80% | |
| 6.60 | 7.00 | 6.55 | 6.77 | +2.27% | |
| 6.88 | 6.91 | 6.62 | 6.62 | -5.16% | |
| 7.20 | 7.40 | 6.88 | 6.98 | -3.72% | |
| 6.75 | 7.59 | 6.60 | 7.25 | +4.62% | |
| 7.00 | 7.12 | 6.80 | 6.93 | -2.53% | |
| 7.03 | 7.79 | 6.97 | 7.11 | 0.00% | |
| 7.27 | 7.49 | 6.50 | 7.11 | -3.00% | |
| 7.27 | 7.64 | 7.27 | 7.33 | -4.31% | |
| 7.40 | 7.78 | 7.40 | 7.66 | +1.19% | |
| 7.11 | 7.90 | 7.00 | 7.57 | +2.99% | |
| 7.60 | 7.66 | 7.07 | 7.35 | -4.30% | |
| 7.62 | 8.02 | 7.41 | 7.68 | -3.88% | |
| 7.55 | 8.00 | 7.55 | 7.99 | +4.04% | |
| 8.01 | 8.42 | 7.35 | 7.68 | -4.83% | |
| 8.42 | 9.30 | 8.07 | 8.07 | -7.91% | |
| 8.17 | 9.39 | 8.00 | 8.76 | +7.26% | |
| 7.73 | 8.36 | 7.73 | 8.17 | +0.86% | |
| 8.00 | 8.20 | 7.69 | 8.10 | +5.19% | |
| 8.86 | 8.86 | 7.64 | 7.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRLV chart for longer ranges.