Trulieve Cannabis Corp. (TRLV) — 주가 히스토리

2026-11-06 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
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

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+33.84%). 가장 약한 달: 7월 (-9.33%). 일별 데이터 1년치(2026–2026) 기준.

5월+1.29%
6월+3.80%
7월-9.33%
8월+33.84%
9월-7.16%
10월-5.43%

FAQ · 현재 가격 데이터 기준 · 2026-11-06 기준

빠른 답변

Trulieve Cannabis Corp. (TRLV)의 최근 종가는 얼마입니까?

2026-11-06 기준 11.56. Closelook 데이터 레이크의 일별 가격 기록 기준.

TRLV의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 13.28, 최저 7.17 (2026-11-06 기준).

Trulieve Cannabis Corp.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TRLV의 가장 강한 달은 8월(평균 +33.84%), 가장 약한 달은 7월(평균 -9.33%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 131개로 계산.