Trulieve Cannabis

TRUL
🏛️ 독일 →
7.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.16 7.16 7.16 7.16 0.0M
2022-12-29 6.43 7.06 6.43 7.06 0.0M
2022-12-28 6.76 6.93 6.53 6.57 0.0M
2022-12-27 7.35 7.35 6.60 6.67 0.0M
2022-12-23 6.48 7.25 6.29 7.25 0.0M
2022-12-22 6.14 6.53 6.14 6.34 0.0M
2022-12-21 6.54 6.64 6.07 6.38 0.0M
2022-12-20 6.97 6.98 6.50 6.50 0.0M
2022-12-19 8.45 8.48 7.00 7.00 0.0M
2022-12-16 8.40 8.82 8.01 8.41 0.0M
2022-12-15 8.54 8.56 8.03 8.24 0.0M
2022-12-14 8.89 8.89 8.38 8.58 0.0M
2022-12-13 9.60 9.61 8.82 8.92 0.0M
2022-12-12 10.65 10.65 9.70 9.70 0.0M
2022-12-09 10.70 11.03 10.40 11.03 0.0M
2022-12-08 11.61 11.61 10.20 10.32 0.0M
2022-12-07 13.02 13.26 11.57 11.61 0.0M
2022-12-06 14.51 14.51 12.45 13.02 0.0M
2022-12-05 14.07 15.00 14.07 14.43 0.0M
2022-12-02 13.28 13.70 12.66 13.70 0.0M
2022-12-01 12.35 12.95 12.03 12.95 0.0M
2022-11-30 12.71 12.71 12.31 12.31 0.0M
2022-11-29 12.84 12.84 12.38 12.42 0.0M
2022-11-28 12.30 12.79 12.19 12.79 0.0M
2022-11-25 12.55 12.55 12.34 12.34 0.0M
2022-11-24 12.68 12.70 12.34 12.39 0.0M
2022-11-23 11.67 11.67 11.67 11.67 0.0M
2022-11-22 11.81 11.83 11.81 11.81 0.0M
2022-11-21 12.61 12.63 11.83 11.83 0.0M
2022-11-18 12.61 12.61 11.90 12.19 0.0M
2022-11-17 12.65 12.67 12.03 12.03 0.0M
2022-11-16 11.90 12.24 11.57 12.00 0.0M
2022-11-15 10.91 11.76 10.59 11.60 0.0M
2022-11-14 10.98 10.98 10.74 10.94 0.0M
2022-11-11 10.96 10.96 10.69 10.69 0.0M
2022-11-10 11.10 11.47 10.95 11.00 0.0M
2022-11-09 10.97 11.40 10.67 10.93 0.0M
2022-11-08 10.54 10.71 10.54 10.64 0.0M
2022-11-07 11.23 11.23 10.46 10.50 0.0M
2022-11-04 11.58 11.58 11.28 11.34 0.0M
2022-11-03 11.33 11.38 11.00 11.23 0.0M
2022-11-02 11.70 11.70 11.24 11.49 0.0M
2022-11-01 11.85 12.20 11.43 11.50 0.0M
2022-10-31 10.92 11.95 10.90 11.95 0.0M
2022-10-28 10.51 10.91 10.51 10.91 0.0M
2022-10-27 11.05 11.05 10.83 10.83 0.0M
2022-10-26 10.90 11.20 10.77 11.02 0.0M
2022-10-25 11.18 11.72 11.18 11.72 0.0M
2022-10-24 11.50 11.50 11.35 11.35 0.0M
2022-10-21 11.50 11.89 11.16 11.60 0.0M
2022-10-20 11.26 11.26 11.00 11.22 0.0M
2022-10-19 10.90 11.31 10.76 10.92 0.0M
2022-10-18 10.55 10.72 10.54 10.72 0.0M
2022-10-17 9.90 10.36 9.87 10.10 0.0M
2022-10-14 10.48 10.48 10.48 10.48 0.0M
2022-10-13 10.15 10.78 9.80 10.65 0.0M
2022-10-12 10.85 11.02 10.60 10.60 0.0M
2022-10-11 12.31 12.35 10.75 10.91 0.0M
2022-10-10 12.35 12.50 11.57 12.20 0.0M
2022-10-07 12.43 13.50 12.33 12.39 0.0M
2022-10-06 9.02 12.55 9.02 11.99 0.0M
2022-10-05 9.03 9.03 8.99 8.99 0.0M
2022-10-04 8.64 9.22 8.64 9.22 0.0M
2022-10-03 8.59 8.87 8.59 8.87 0.0M
2022-09-30 8.75 9.03 8.75 8.78 0.0M
2022-09-29 9.17 9.43 8.95 8.95 0.0M
2022-09-28 9.19 9.36 9.02 9.36 0.0M
2022-09-27 9.48 9.48 8.68 9.07 0.0M
2022-09-26 9.68 9.98 9.36 9.49 0.0M
2022-09-23 9.97 10.25 9.68 9.68 0.0M
2022-09-22 10.71 10.71 10.25 10.30 0.0M
2022-09-21 10.58 10.74 10.57 10.74 0.0M
2022-09-20 10.89 10.89 10.41 10.71 0.0M
2022-09-19 11.02 11.35 10.93 11.03 0.0M
2022-09-16 11.49 11.49 11.12 11.17 0.0M
2022-09-15 12.12 12.12 11.90 11.90 0.0M
2022-09-14 11.90 12.15 11.88 12.15 0.0M
2022-09-13 12.42 12.43 12.09 12.11 0.0M
2022-09-12 13.13 13.17 12.46 12.46 0.0M
2022-09-09 13.73 13.73 13.73 13.73 0.0M
2022-09-08 13.52 13.52 13.16 13.16 0.0M
2022-09-07 13.54 13.54 13.51 13.51 0.0M
2022-09-06 14.35 14.60 14.00 14.00 0.0M
2022-09-02 14.12 14.60 14.12 14.60 0.0M
2022-09-01 14.30 14.30 13.87 13.87 0.0M
2022-08-31 14.47 14.51 14.09 14.39 0.0M
2022-08-30 14.54 14.98 14.24 14.24 0.0M
2022-08-29 14.20 15.27 14.20 15.27 0.0M
2022-08-26 14.11 14.16 13.76 13.92 0.0M
2022-08-25 13.65 14.09 13.65 13.72 0.0M
2022-08-24 12.64 13.30 12.64 13.24 0.0M
2022-08-23 12.31 12.39 12.31 12.39 0.0M
2022-08-22 12.97 12.99 12.38 12.57 0.0M
2022-08-19 13.13 13.13 13.13 13.13 0.0M
2022-08-18 12.89 12.89 12.89 12.89 0.0M
2022-08-17 12.74 12.85 12.72 12.79 0.0M
2022-08-16 13.10 13.10 12.91 12.91 0.0M
2022-08-15 12.96 12.96 12.63 12.79 0.0M
2022-08-12 12.63 12.63 12.63 12.63 0.0M
2022-08-11 12.41 12.91 12.41 12.78 0.0M
2022-08-10 12.86 12.94 12.67 12.89 0.0M
2022-08-09 12.61 12.82 12.61 12.82 0.0M
2022-08-08 12.74 13.32 12.74 13.32 0.0M
2022-08-05 12.41 12.41 12.41 12.41 0.0M
2022-08-04 13.09 13.09 13.09 13.09 0.0M
2022-08-03 13.42 13.42 13.12 13.12 0.0M
2022-08-02 12.27 13.30 12.27 13.30 0.0M
2022-08-01 12.71 12.71 12.71 12.71 0.0M
2022-07-29 12.76 12.76 12.75 12.75 0.0M
2022-07-28 12.46 12.78 12.46 12.51 0.0M
2022-07-27 13.14 13.54 12.98 12.98 0.0M
2022-07-25 13.04 13.10 13.02 13.02 0.0M
2022-07-22 13.73 13.73 13.07 13.07 0.0M
2022-07-21 12.89 12.89 12.50 12.88 0.0M
2022-07-20 12.61 13.61 12.24 12.98 0.0M
2022-07-19 12.00 12.00 11.75 11.75 0.0M
2022-07-18 11.68 11.72 11.68 11.72 0.0M
2022-07-15 12.55 12.76 11.77 12.28 0.0M
2022-07-14 11.28 12.44 11.28 12.44 0.0M
2022-07-13 11.73 11.73 11.73 11.73 0.0M
2022-07-12 11.37 11.37 11.05 11.34 0.0M
2022-07-11 11.50 11.85 11.25 11.25 0.0M
2022-07-08 12.47 12.47 11.78 11.85 0.0M
2022-07-07 12.58 12.79 12.30 12.50 0.0M
2022-07-06 12.18 12.58 11.95 12.58 0.0M
2022-07-05 10.66 11.82 10.66 11.82 0.0M
2022-07-04 11.17 11.19 10.87 11.19 0.0M
2022-07-01 10.78 11.12 10.78 10.82 0.0M
2022-06-30 11.53 12.04 10.84 11.10 0.0M
2022-06-29 12.34 12.53 11.90 11.90 0.0M
2022-06-28 12.20 12.43 12.20 12.43 0.0M
2022-06-27 12.53 12.57 12.13 12.47 0.0M
2022-06-24 12.06 12.61 12.06 12.39 0.0M
2022-06-23 12.56 12.56 11.99 12.25 0.0M
2022-06-22 12.26 12.82 11.85 12.22 0.0M
2022-06-21 12.76 13.21 12.75 12.75 0.0M
2022-06-20 12.80 13.20 12.80 13.20 0.0M
2022-06-17 13.16 13.55 13.16 13.55 0.0M
2022-06-16 13.21 13.21 13.21 13.21 0.0M
2022-06-15 12.98 12.98 12.98 12.98 0.0M
2022-06-14 13.22 13.46 12.44 12.70 0.0M
2022-06-13 13.68 13.68 12.92 13.28 0.0M
2022-06-10 12.55 12.96 12.50 12.96 0.0M
2022-06-09 12.74 13.05 12.74 13.05 0.0M
2022-06-08 13.07 13.44 13.07 13.34 0.0M
2022-06-07 13.48 13.81 13.48 13.77 0.0M
2022-06-06 13.94 13.94 13.67 13.74 0.0M
2022-06-03 13.90 13.93 13.13 13.60 0.0M
2022-06-02 13.78 13.78 13.78 13.78 0.0M
2022-06-01 14.18 14.21 13.23 13.44 0.0M
2022-05-31 13.60 13.60 13.05 13.05 0.0M
2022-05-30 13.89 13.89 13.29 13.29 0.0M
2022-05-27 13.96 14.31 13.28 13.46 0.0M
2022-05-26 13.60 14.05 13.60 14.05 0.0M
2022-05-25 13.80 13.80 13.51 13.79 0.0M
2022-05-24 13.93 14.00 13.34 13.64 0.0M
2022-05-23 14.61 14.76 13.80 14.76 0.0M
2022-05-20 14.35 14.36 13.88 13.88 0.0M
2022-05-19 14.10 14.11 13.54 14.11 0.0M
2022-05-18 14.34 14.36 13.79 13.79 0.0M
2022-05-17 14.29 14.29 13.53 14.28 0.0M
2022-05-16 14.73 14.74 13.91 14.14 0.0M
2022-05-13 13.13 14.05 13.11 13.57 0.0M
2022-05-12 13.36 14.04 13.36 14.04 0.0M
2022-05-11 13.70 13.70 13.43 13.43 0.0M
2022-05-10 13.84 13.88 13.09 13.60 0.0M
2022-05-09 14.40 14.40 13.00 13.72 0.0M
2022-05-06 12.49 13.80 12.40 13.80 0.0M
2022-05-05 12.60 13.38 12.06 12.86 0.0M
2022-05-04 13.40 13.40 12.53 12.70 0.0M
2022-05-03 13.67 13.67 13.00 13.00 0.0M
2022-05-02 13.29 14.04 13.24 13.36 0.0M
2022-04-29 14.54 14.57 13.70 13.76 0.0M
2022-04-28 14.88 15.10 13.89 14.17 0.0M
2022-04-27 15.26 15.52 14.20 14.42 0.0M
2022-04-26 15.95 16.14 14.96 14.96 0.0M
2022-04-25 15.31 15.90 15.01 15.32 0.0M
2022-04-22 16.15 16.18 15.70 15.70 0.0M
2022-04-21 16.73 16.73 15.85 15.85 0.0M
2022-04-20 17.30 17.36 16.20 16.45 0.0M
2022-04-19 16.91 16.95 16.00 16.41 0.0M
2022-04-14 17.58 17.58 17.07 17.07 0.0M
2022-04-13 16.79 17.57 16.68 17.30 0.0M
2022-04-12 16.63 17.59 16.63 17.31 0.0M
2022-04-11 17.64 18.64 17.64 18.02 0.0M
2022-04-08 18.15 18.48 18.15 18.41 0.0M
2022-04-07 17.54 18.57 17.39 18.57 0.0M
2022-04-06 18.17 18.57 18.00 18.34 0.0M
2022-04-05 19.45 19.45 18.16 18.93 0.0M
2022-04-04 19.75 19.80 19.19 19.19 0.0M
2022-04-01 18.46 19.84 18.46 19.20 0.0M
2022-03-31 18.20 19.00 18.20 19.00 0.0M
2022-03-30 18.20 19.00 18.00 18.90 0.0M
2022-03-29 18.90 19.00 17.50 18.80 0.0M
2022-03-28 19.30 19.80 17.90 18.60 0.0M
2022-03-25 19.20 20.00 18.30 19.40 0.0M
2022-03-24 18.00 18.60 17.70 18.60 0.0M
2022-03-23 18.30 18.70 17.40 17.50 0.0M
2022-03-22 17.60 18.30 17.60 18.10 0.0M
2022-03-21 18.40 18.40 18.00 18.10 0.0M
2022-03-18 17.70 18.10 17.50 18.10 0.0M
2022-03-17 16.70 17.40 16.50 17.20 0.0M
2022-03-16 15.90 16.60 15.20 16.10 0.0M
2022-03-15 15.90 16.70 15.40 15.40 0.0M
2022-03-14 17.20 17.20 15.70 16.30 0.0M
2022-03-11 17.70 17.80 16.80 16.90 0.0M
2022-03-10 17.00 17.60 16.80 17.30 0.0M
2022-03-09 17.60 17.60 17.30 17.40 0.0M
2022-03-08 17.10 17.60 17.00 17.60 0.0M
2022-03-07 17.80 18.40 17.10 17.20 0.0M
2022-03-04 18.00 18.40 17.60 17.80 0.0M
2022-03-03 18.40 18.40 17.70 17.90 0.0M
2022-03-02 18.10 18.70 17.90 18.20 0.0M
2022-03-01 19.10 19.10 18.00 18.00 0.0M
2022-02-28 18.70 19.60 18.30 19.60 0.0M
2022-02-25 19.70 20.00 18.80 18.90 0.0M
2022-02-24 19.10 19.50 17.50 19.50 0.0M
2022-02-23 19.60 19.60 19.20 19.20 0.0M
2022-02-22 19.80 20.60 19.50 19.80 0.0M
2022-02-21 20.60 21.20 20.00 20.00 0.0M
2022-02-18 22.20 22.20 20.80 21.20 0.0M
2022-02-17 23.00 23.20 21.20 22.20 0.0M
2022-02-16 23.00 23.40 22.80 23.00 0.0M
2022-02-15 23.40 23.80 22.60 23.00 0.0M
2022-02-14 22.60 23.60 22.40 23.40 0.0M
2022-02-11 23.00 23.80 22.20 22.20 0.0M
2022-02-10 22.60 23.80 21.80 22.60 0.0M
2022-02-09 21.00 22.00 20.40 21.80 0.0M
2022-02-08 20.00 20.60 19.20 20.00 0.0M
2022-02-07 19.70 20.20 19.40 19.50 0.0M
2022-02-04 18.20 20.20 17.80 19.40 0.0M
2022-02-03 19.50 19.60 18.10 18.10 0.0M
2022-02-02 20.00 20.20 19.10 19.10 0.0M
2022-02-01 17.90 19.50 17.50 19.50 0.0M
2022-01-31 17.10 18.30 16.70 17.80 0.0M
2022-01-28 17.40 17.60 16.60 16.80 0.0M
2022-01-27 17.00 17.80 17.00 17.50 0.0M
2022-01-26 18.00 18.60 17.20 17.20 0.0M
2022-01-25 18.20 19.10 17.70 17.70 0.0M
2022-01-24 19.30 19.30 16.40 17.50 0.0M
2022-01-21 20.00 20.00 18.50 18.50 0.0M
2022-01-20 21.20 22.40 19.90 19.90 0.0M
2022-01-19 22.20 22.40 21.00 21.00 0.0M
2022-01-18 22.80 22.80 21.60 22.20 0.0M
2022-01-17 22.80 22.80 22.00 22.00 0.0M
2022-01-14 21.80 22.00 21.40 22.00 0.0M
2022-01-13 22.60 22.80 22.00 22.20 0.0M
2022-01-12 22.60 22.60 22.20 22.20 0.0M
2022-01-11 22.60 23.00 22.40 22.40 0.0M
2022-01-10 22.40 23.20 22.20 22.40 0.0M
2022-01-07 21.80 22.40 21.40 22.40 0.0M
2022-01-06 21.80 22.00 21.00 21.40 0.0M
2022-01-05 23.00 23.20 21.20 21.60 0.0M
2022-01-04 24.00 24.40 22.80 23.00 0.0M
2022-01-03 23.20 24.80 23.00 23.80 0.0M