Comparing Back to the side-by-side chart ↗
Trulieve Cannabis Corp.（TRLV）— 株価履歴
2026-11-06 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.95 | 11.65 | 10.77 | 11.56 | +6.06% | 1,547,618 |
| 2026-11-05 | 11.60 | 11.68 | 10.88 | 10.90 | -6.03% | 1,494,800 |
| 2026-11-04 | 11.95 | 12.05 | 11.08 | 11.60 | +0.52% | 2,248,100 |
| 2026-11-03 | 11.30 | 12.00 | 11.25 | 11.54 | +3.96% | 1,342,400 |
| 2026-11-02 | 10.38 | 11.40 | 10.35 | 11.10 | +7.98% | 1,987,300 |
| 2026-10-30 | 10.46 | 10.48 | 9.90 | 10.28 | -3.02% | 1,412,700 |
| 2026-10-29 | 10.57 | 10.88 | 10.36 | 10.60 | -0.19% | 1,034,300 |
| 2026-10-28 | 10.61 | 10.75 | 10.37 | 10.62 | -0.47% | 1,096,200 |
| 2026-10-27 | 10.77 | 10.95 | 10.46 | 10.67 | -1.39% | 867,400 |
| 2026-10-26 | 10.38 | 10.87 | 10.24 | 10.82 | +3.84% | 1,013,100 |
| 2026-10-23 | 10.79 | 10.96 | 10.17 | 10.42 | -4.58% | 1,398,500 |
| 2026-10-22 | 11.01 | 11.66 | 10.86 | 10.92 | -0.73% | 1,216,500 |
| 2026-10-21 | 10.80 | 11.57 | 10.76 | 11.00 | +1.95% | 1,511,200 |
| 2026-10-20 | 10.22 | 10.95 | 10.13 | 10.79 | +4.96% | 1,176,300 |
| 2026-10-19 | 10.02 | 10.41 | 10.00 | 10.28 | +2.70% | 875,600 |
| 2026-10-16 | 10.28 | 10.45 | 9.81 | 10.01 | -2.82% | 925,600 |
| 2026-10-15 | 10.01 | 10.48 | 9.79 | 10.30 | +3.31% | 1,418,500 |
| 2026-10-14 | 10.07 | 10.50 | 9.90 | 9.97 | -1.38% | 1,730,900 |
| 2026-10-13 | 10.42 | 10.49 | 10.06 | 10.11 | -2.69% | 897,000 |
| 2026-10-12 | 10.69 | 10.87 | 10.35 | 10.39 | -2.62% | 1,008,400 |
| 2026-10-09 | 10.39 | 10.74 | 10.11 | 10.67 | +2.89% | 1,175,200 |
| 2026-10-08 | 10.78 | 10.84 | 9.87 | 10.37 | -3.80% | 1,503,200 |
| 2026-10-07 | 10.70 | 10.92 | 10.55 | 10.78 | +1.22% | 2,011,700 |
| 2026-10-06 | 10.68 | 10.83 | 10.42 | 10.65 | +0.00% | 1,156,200 |
| 2026-10-05 | 10.70 | 10.81 | 10.39 | 10.65 | -0.65% | 1,899,100 |
| 2026-10-02 | 10.96 | 11.30 | 10.40 | 10.72 | -1.38% | 2,266,900 |
| 2026-10-01 | 10.87 | 11.29 | 10.70 | 10.87 | -0.28% | 2,549,000 |
| 2026-09-30 | 10.86 | 11.17 | 10.21 | 10.90 | -12.17% | 8,366,700 |
| 2026-09-29 | 12.29 | 12.54 | 12.22 | 12.41 | +0.57% | 1,722,600 |
| 2026-09-28 | 12.09 | 12.88 | 11.88 | 12.34 | +1.06% | 1,491,300 |
| 2026-09-25 | 12.25 | 12.49 | 12.11 | 12.21 | -0.49% | 1,011,100 |
| 2026-09-24 | 12.41 | 12.57 | 11.94 | 12.27 | -2.15% | 1,731,100 |
| 2026-09-23 | 12.40 | 12.93 | 12.26 | 12.54 | +0.56% | 2,988,000 |
| 2026-09-22 | 11.50 | 12.47 | 11.43 | 12.47 | +8.43% | 3,251,300 |
| 2026-09-21 | 11.19 | 11.80 | 10.85 | 11.50 | +3.88% | 1,578,500 |
| 2026-09-18 | 11.70 | 11.78 | 10.71 | 11.07 | -4.98% | 12,703,000 |
| 2026-09-17 | 11.51 | 11.88 | 11.40 | 11.65 | +0.87% | 1,570,400 |
| 2026-09-16 | 11.55 | 11.97 | 11.23 | 11.55 | -0.43% | 1,662,800 |
| 2026-09-15 | 11.70 | 11.92 | 11.23 | 11.60 | -0.17% | 1,609,900 |
| 2026-09-14 | 11.26 | 12.06 | 11.16 | 11.62 | +2.74% | 1,596,700 |
| 2026-09-11 | 11.52 | 11.75 | 11.15 | 11.31 | -0.09% | 1,505,100 |
| 2026-09-10 | 11.69 | 12.14 | 11.30 | 11.32 | -3.82% | 1,895,900 |
| 2026-09-09 | 12.33 | 12.45 | 11.62 | 11.77 | -5.31% | 2,326,200 |
| 2026-09-08 | 12.20 | 12.76 | 11.99 | 12.43 | +2.64% | 2,293,200 |
| 2026-09-04 | 11.90 | 12.19 | 11.76 | 12.11 | +1.00% | 1,367,500 |
| 2026-09-03 | 11.89 | 12.18 | 11.47 | 11.99 | +2.57% | 2,079,400 |
| 2026-09-02 | 11.78 | 12.28 | 11.45 | 11.69 | -0.43% | 1,971,200 |
| 2026-09-01 | 11.54 | 12.19 | 11.50 | 11.74 | +2.00% | 1,374,900 |
| 2026-08-31 | 11.80 | 11.90 | 11.21 | 11.51 | -2.62% | 1,596,600 |
| 2026-08-28 | 11.00 | 11.93 | 10.87 | 11.82 | +7.16% | 1,363,500 |
| 2026-08-27 | 11.38 | 11.50 | 11.01 | 11.03 | -3.50% | 1,003,700 |
| 2026-08-26 | 11.22 | 11.89 | 11.10 | 11.43 | +0.97% | 1,628,100 |
| 2026-08-25 | 11.10 | 11.58 | 10.91 | 11.32 | +1.62% | 1,468,600 |
| 2026-08-24 | 10.95 | 11.24 | 10.53 | 11.14 | +0.36% | 1,343,800 |
| 2026-08-21 | 10.30 | 11.17 | 10.24 | 11.10 | +8.29% | 1,611,400 |
| 2026-08-20 | 10.00 | 10.29 | 9.80 | 10.25 | +1.59% | 1,257,900 |
| 2026-08-19 | 9.64 | 10.15 | 9.59 | 10.09 | +4.13% | 1,474,700 |
| 2026-08-18 | 9.39 | 9.77 | 9.30 | 9.69 | +2.32% | 945,900 |
| 2026-08-17 | 9.70 | 9.83 | 9.41 | 9.47 | -1.87% | 755,300 |
| 2026-08-14 | 9.61 | 9.80 | 9.47 | 9.65 | +0.52% | 766,200 |
| 2026-08-13 | 9.15 | 9.90 | 9.02 | 9.60 | +5.38% | 1,139,500 |
| 2026-08-12 | 9.49 | 9.52 | 9.04 | 9.11 | -2.04% | 435,700 |
| 2026-08-11 | 8.85 | 9.46 | 8.83 | 9.30 | +2.42% | 785,300 |
| 2026-08-10 | 8.63 | 9.11 | 8.60 | 9.08 | +3.77% | 623,400 |
| 2026-08-07 | 8.72 | 8.99 | 8.51 | 8.75 | -2.78% | 1,041,300 |
| 2026-08-06 | 8.40 | 9.00 | 8.31 | 9.00 | +6.64% | 891,800 |
| 2026-08-05 | 8.81 | 8.81 | 8.28 | 8.44 | -5.06% | 1,044,800 |
| 2026-08-04 | 8.55 | 9.01 | 8.55 | 8.89 | +3.37% | 717,700 |
| 2026-08-03 | 8.45 | 8.73 | 8.41 | 8.60 | -0.58% | 583,700 |
| 2026-07-31 | 8.44 | 8.68 | 8.20 | 8.65 | +0.93% | 712,100 |
| 2026-07-30 | 8.05 | 8.61 | 7.82 | 8.57 | +6.33% | 1,439,900 |
| 2026-07-29 | 8.20 | 8.36 | 7.91 | 8.06 | -3.24% | 998,900 |
| 2026-07-28 | 8.43 | 8.60 | 8.15 | 8.33 | +0.00% | 783,200 |
| 2026-07-27 | 8.43 | 8.84 | 8.28 | 8.33 | -0.36% | 882,600 |
| 2026-07-24 | 8.54 | 8.75 | 8.11 | 8.36 | -2.22% | 1,017,800 |
| 2026-07-23 | 8.59 | 8.88 | 8.50 | 8.55 | -1.38% | 508,300 |
| 2026-07-22 | 8.86 | 8.98 | 8.58 | 8.67 | -3.24% | 421,900 |
| 2026-07-21 | 8.80 | 9.14 | 8.67 | 8.96 | +2.28% | 345,100 |
| 2026-07-20 | 8.84 | 9.12 | 8.63 | 8.76 | -0.34% | 570,200 |
| 2026-07-17 | 8.26 | 8.90 | 8.11 | 8.79 | +4.52% | 582,800 |
| 2026-07-16 | 8.65 | 8.66 | 8.18 | 8.41 | -2.55% | 889,700 |
| 2026-07-15 | 9.11 | 9.27 | 8.53 | 8.63 | -4.75% | 715,500 |
| 2026-07-14 | 9.05 | 9.31 | 8.76 | 9.06 | +0.22% | 751,000 |
| 2026-07-13 | 8.65 | 9.04 | 8.57 | 9.04 | +4.87% | 939,800 |
| 2026-07-10 | 8.69 | 8.77 | 8.44 | 8.62 | -2.49% | 1,417,100 |
| 2026-07-09 | 8.87 | 9.18 | 8.62 | 8.84 | -0.56% | 1,122,000 |
| 2026-07-08 | 8.83 | 9.10 | 8.60 | 8.89 | -0.45% | 863,800 |
| 2026-07-07 | 8.83 | 9.16 | 8.56 | 8.93 | +1.25% | 667,500 |
| 2026-07-06 | 9.62 | 9.67 | 8.50 | 8.82 | -9.82% | 2,292,500 |
| 2026-07-02 | 9.64 | 10.10 | 9.34 | 9.78 | +2.52% | 1,051,800 |
| 2026-07-01 | 9.85 | 9.90 | 9.42 | 9.54 | -2.95% | 687,600 |
| 2026-06-30 | 9.31 | 10.15 | 9.10 | 9.83 | +6.39% | 1,517,100 |
| 2026-06-29 | 9.06 | 9.36 | 8.96 | 9.24 | +2.78% | 1,035,400 |
| 2026-06-26 | 8.35 | 9.11 | 8.35 | 8.99 | +5.52% | 1,608,500 |
| 2026-06-25 | 8.40 | 8.66 | 8.05 | 8.52 | +0.24% | 2,007,400 |
| 2026-06-24 | 8.50 | 8.67 | 7.92 | 8.50 | -0.35% | 2,704,100 |
| 2026-06-23 | 9.05 | 9.06 | 8.20 | 8.53 | -6.47% | 2,525,900 |
| 2026-06-22 | 9.96 | 10.10 | 9.02 | 9.12 | -9.70% | 4,068,400 |
| 2026-06-18 | 9.52 | 10.13 | 9.22 | 10.10 | +6.88% | 3,221,800 |
| 2026-06-17 | 10.00 | 10.00 | 9.08 | 9.45 | +0.53% | 2,248,400 |
| 2026-06-16 | 9.98 | 10.02 | 9.35 | 9.40 | -4.67% | 1,204,000 |
| 2026-06-15 | 10.60 | 10.80 | 9.60 | 9.86 | -4.73% | 1,358,700 |
| 2026-06-12 | 11.65 | 11.70 | 10.10 | 10.35 | -10.39% | 6,623,400 |
| 2026-06-11 | 11.89 | 12.00 | 10.26 | 11.55 | +0.43% | 1,135,200 |
| 2026-06-10 | 11.78 | 12.30 | 10.85 | 11.50 | -0.43% | 832,000 |
| 2026-06-09 | 13.13 | 13.28 | 11.22 | 11.55 | -11.15% | 1,733,400 |
| 2026-06-08 | 12.25 | 13.00 | 11.95 | 13.00 | +10.73% | 1,360,300 |
| 2026-06-05 | 10.68 | 12.25 | 10.65 | 11.74 | +17.52% | 2,665,600 |
| 2026-06-04 | 8.88 | 10.06 | 8.61 | 9.99 | +16.03% | 1,363,867 |
| 2026-06-03 | 9.06 | 9.37 | 8.60 | 8.61 | -7.62% | 291,015 |
| 2026-06-02 | 9.45 | 9.49 | 9.12 | 9.32 | -1.58% | 245,418 |
| 2026-06-01 | 9.25 | 9.60 | 9.02 | 9.47 | +1.96% | 243,069 |
| 2026-05-29 | 9.60 | 9.94 | 9.25 | 9.29 | -3.99% | 498,820 |
| 2026-05-28 | 8.44 | 9.69 | 8.38 | 9.67 | +14.62% | 697,476 |
| 2026-05-27 | 8.37 | 8.50 | 7.90 | 8.44 | +1.69% | 170,589 |
| 2026-05-26 | 7.92 | 8.46 | 7.58 | 8.30 | +10.67% | 406,292 |
| 2026-05-22 | 7.65 | 8.01 | 7.50 | 7.50 | -4.82% | 296,547 |
| 2026-05-21 | 7.67 | 8.11 | 7.55 | 7.88 | -1.38% | 370,698 |
| 2026-05-20 | 7.58 | 8.14 | 7.50 | 7.99 | +5.41% | 197,316 |
| 2026-05-19 | 7.70 | 8.00 | 7.50 | 7.58 | -5.49% | 371,136 |
| 2026-05-18 | 7.24 | 8.23 | 7.24 | 8.02 | +10.47% | 377,403 |
| 2026-05-15 | 8.07 | 8.07 | 7.17 | 7.26 | -9.14% | 546,484 |
| 2026-05-14 | 8.36 | 8.37 | 7.91 | 7.99 | -3.85% | 261,076 |
| 2026-05-13 | 8.09 | 8.45 | 7.86 | 8.31 | +2.59% | 285,671 |
| 2026-05-12 | 8.50 | 8.54 | 8.00 | 8.10 | -4.93% | 348,486 |
| 2026-05-11 | 8.53 | 9.07 | 8.41 | 8.52 | -3.18% | 311,798 |
| 2026-05-08 | 9.49 | 9.49 | 8.70 | 8.80 | -5.48% | 559,295 |
| 2026-05-07 | 9.90 | 10.04 | 9.17 | 9.31 | -4.90% | 484,303 |
| 2026-05-06 | 9.46 | 10.08 | 9.46 | 9.79 | +1.03% | 600,537 |
| 2026-05-05 | 9.16 | 9.70 | 9.15 | 9.69 | +5.67% | 325,568 |
| 2026-05-04 | 9.40 | 9.69 | 9.10 | 9.17 | — | 339,704 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+33.84%）。最も弱い月：7月（-9.33%）。日次データ1年分（2026–2026）に基づく。
FAQ · 現在の価格データより · 2026-11-06 時点
クイック回答
Trulieve Cannabis Corp.（TRLV）の直近終値は？
2026-11-06 時点で 11.56。Closelookデータレイクの日次価格記録より。
TRLV の52週高値・安値は？
直近52週間で高値 13.28、安値 7.17（2026-11-06 時点）。
Trulieve Cannabis Corp. が歴史的に最も強い月と弱い月は？
歴史的に、TRLV の最も強い月は 8月（平均 +33.84%）、最も弱い月は 7月（平均 -9.33%）。日次データ1年分（2026–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
1年分（2026–2026）。Closelookデータレイクの日次バー131本から計算。