Data:
{
"symbol": "TRLV",
"price": 11.37,
"marketCap": 1931771630,
"beta": 1.723,
"lastDividend": 0,
"range": "4.616-13.28",
"change": -0.445,
"changePercentage": -3.7664,
"volume": 443200,
"averageVolume": 1071757,
"companyName": "Trulieve Cannabis Corp.",
"currency": "USD",
"cik": "0001754195",
"isin": "US89790E1064",
"cusip": "89790E106",
"exchangeFullName": "New York Stock Exchange",
"exchange": "NYSE",
"industry": "Drug Manufacturers - Specialty & Generic",
"website": "http://www.trulieve.com",
"description": "Trulieve Cannabis Corp. engages in the cultivation, processing, manufacturing, and retail distribution of medical and adult-use cannabis products. It cultivates and produces its products in-house and distributes to its branded stores, as well as directly to patients via home delivery. The company was founded by Kim Rivers & Jason Pernell on September 17, 1940 and is headquartered in Tallahassee, FL.",
"ceo": "Kimberly A. Rivers",
"sector": "Healthcare",
"country": "US",
"fullTimeEmployees": "5000",
"phone": "850 298 8866",
"address": "3494 Martin Hurst Road",
"city": "Tallahassee",
"state": "FL",
"zip": "32312",
"image": "https://images.financialmodelingprep.com/symbol/TRLV.png",
"ipoDate": "2018-09-25",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false
}
Data:
{
"symbol": "TRLV",
"name": "Trulieve Cannabis Corp.",
"price": 11.37,
"changePercentage": -3.7664,
"change": -0.445,
"volume": 443200,
"dayLow": 11.2116,
"dayHigh": 11.85,
"yearHigh": 13.28,
"yearLow": 4.616,
"marketCap": 1931771630,
"priceAvg50": 9.2636,
"priceAvg200": 7.94701,
"exchange": "NYSE",
"open": 11.8,
"previousClose": 11.815,
"timestamp": 1788187723,
"chart_vwap_daily": [
{
"t": "2026-07-21",
"v": 8.9213,
"c": 8.96
},
{
"t": "2026-07-22",
"v": 8.7314,
"c": 8.67
},
{
"t": "2026-07-23",
"v": 8.6574,
"c": 8.55
},
{
"t": "2026-07-24",
"v": 8.4567,
"c": 8.36
},
{
"t": "2026-07-27",
"v": 8.5062,
"c": 8.33
},
{
"t": "2026-07-28",
"v": 8.2703,
"c": 8.33
},
{
"t": "2026-07-29",
"v": 8.0884,
"c": 8.06
},
{
"t": "2026-07-30",
"v": 8.22,
"c": 8.57
},
{
"t": "2026-07-31",
"v": 8.5043,
"c": 8.65
},
{
"t": "2026-08-03",
"v": 8.5861,
"c": 8.6
},
{
"t": "2026-08-04",
"v": 8.8257,
"c": 8.89
},
{
"t": "2026-08-05",
"v": 8.4094,
"c": 8.44
},
{
"t": "2026-08-06",
"v": 8.82,
"c": 9
},
{
"t": "2026-08-07",
"v": 8.6805,
"c": 8.75
},
{
"t": "2026-08-10",
"v": 8.9474,
"c": 9.08
},
{
"t": "2026-08-11",
"v": 9.1434,
"c": 9.3
},
{
"t": "2026-08-12",
"v": 9.1923,
"c": 9.11
},
{
"t": "2026-08-13",
"v": 9.5809,
"c": 9.6
},
{
"t": "2026-08-14",
"v": 9.602,
"c": 9.65
},
{
"t": "2026-08-17",
"v": 9.5693,
"c": 9.47
},
{
"t": "2026-08-18",
"v": 9.6072,
"c": 9.69
},
{
"t": "2026-08-19",
"v": 9.9108,
"c": 10.09
},
{
"t": "2026-08-20",
"v": 10.1397,
"c": 10.25
},
{
"t": "2026-08-21",
"v": 10.7384,
"c": 11.1
},
{
"t": "2026-08-24",
"v": 10.9849,
"c": 11.14
},
{
"t": "2026-08-25",
"v": 11.3025,
"c": 11.32
},
{
"t": "2026-08-26",
"v": 11.5568,
"c": 11.43
},
{
"t": "2026-08-27",
"v": 11.2535,
"c": 11.03
},
{
"t": "2026-08-28",
"v": 11.5021,
"c": 11.82
},
{
"t": "2026-08-31",
"v": 11.443,
"c": 11.33
}
],
"vwap_summary": {
"days": 30,
"days_above": 20,
"days_below": 10,
"pct_days_above": 67,
"position": "below",
"gap_pct": -0.99,
"streak_days": 1
}
}
Data:
{
"volume": 443200,
"avgVolume": 1071757,
"short_ratio": [
{
"symbol": "TRLV",
"file_date": "2026-08-28",
"date": "20260828",
"short_volume": 394135,
"short_exempt_volume": 3151,
"total_volume": 716227,
"short_volume_ratio": 0.5503,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 9.65,
"vah": 11.06,
"val": 8.29,
"profile": [
{
"price": 8.32,
"volume": 253894
},
{
"price": 8.38,
"volume": 426548
},
{
"price": 8.44,
"volume": 229751
},
{
"price": 8.5,
"volume": 107114
},
{
"price": 8.56,
"volume": 232113
},
{
"price": 8.62,
"volume": 455580
},
{
"price": 8.68,
"volume": 258407
},
{
"price": 8.74,
"volume": 395742
},
{
"price": 8.8,
"volume": 223114
},
{
"price": 8.86,
"volume": 405625
},
{
"price": 8.92,
"volume": 522291
},
{
"price": 8.98,
"volume": 530385
},
{
"price": 9.04,
"volume": 302427
},
{
"price": 9.1,
"volume": 225951
},
{
"price": 9.16,
"volume": 265480
},
{
"price": 9.23,
"volume": 134773
},
{
"price": 9.29,
"volume": 126861
},
{
"price": 9.35,
"volume": 280939
},
{
"price": 9.41,
"volume": 207736
},
{
"price": 9.47,
"volume": 515757
},
{
"price": 9.53,
"volume": 321237
},
{
"price": 9.59,
"volume": 365921
},
{
"price": 9.65,
"volume": 996501
},
{
"price": 9.71,
"volume": 546102
},
{
"price": 9.77,
"volume": 513758
},
{
"price": 9.83,
"volume": 346928
},
{
"price": 9.89,
"volume": 238949
},
{
"price": 9.95,
"volume": 75265
},
{
"price": 10.01,
"volume": 321139
},
{
"price": 10.07,
"volume": 467838
},
{
"price": 10.13,
"volume": 445200
},
{
"price": 10.19,
"volume": 223782
},
{
"price": 10.25,
"volume": 273938
},
{
"price": 10.31,
"volume": 0
},
{
"price": 10.37,
"volume": 162243
},
{
"price": 10.43,
"volume": 197528
},
{
"price": 10.49,
"volume": 73100
},
{
"price": 10.55,
"volume": 80239
},
{
"price": 10.61,
"volume": 232336
},
{
"price": 10.67,
"volume": 138288
},
{
"price": 10.73,
"volume": 65264
},
{
"price": 10.79,
"volume": 77235
},
{
"price": 10.85,
"volume": 203980
},
{
"price": 10.91,
"volume": 313052
},
{
"price": 10.97,
"volume": 254115
},
{
"price": 11.03,
"volume": 599065
},
{
"price": 11.09,
"volume": 600112
},
{
"price": 11.15,
"volume": 349733
},
{
"price": 11.21,
"volume": 516108
},
{
"price": 11.27,
"volume": 632250
},
{
"price": 11.33,
"volume": 780431
},
{
"price": 11.39,
"volume": 611551
},
{
"price": 11.45,
"volume": 386782
},
{
"price": 11.51,
"volume": 365906
},
{
"price": 11.57,
"volume": 196574
},
{
"price": 11.63,
"volume": 285106
},
{
"price": 11.69,
"volume": 302578
},
{
"price": 11.75,
"volume": 231438
},
{
"price": 11.81,
"volume": 249961
},
{
"price": 11.87,
"volume": 263585
}
],
"sessions": 20
}
}
Data:
{
"symbol": "TRLV",
"marketCap": 1978002441.6899998,
"enterpriseValueTTM": 2254012453.6899996,
"evToSalesTTM": 1.9265387809853212,
"evToOperatingCashFlowTTM": 8.114932608899228,
"evToFreeCashFlowTTM": 9.504277798208157,
"evToEBITDATTM": 6.945075007350829,
"netDebtToEBITDATTM": 0.8504434982076814,
"currentRatioTTM": 5.259004536781078,
"incomeQualityTTM": -3.1207814223804817,
"grahamNumberTTM": null,
"grahamNetNetTTM": -5.935207140178425,
"taxBurdenTTM": -0.8521418575298524,
"interestBurdenTTM": 0.5832514798634267,
"workingCapitalTTM": 529171880,
"investedCapitalTTM": 2647296416,
"returnOnAssetsTTM": -0.029384456802514027,
"operatingReturnOnAssetsTTM": 0.05739808976456661,
"returnOnTangibleAssetsTTM": -0.05387624888433925,
"returnOnEquityTTM": -0.06879223901046248,
"returnOnInvestedCapitalTTM": -0.05033182839955013,
"returnOnCapitalEmployedTTM": 0.05969879472369479,
"earningsYieldTTM": -0.03649317383535433,
"freeCashFlowYieldTTM": 0.11989756584798406,
"capexToOperatingCashFlowTTM": 0.14618103750827496,
"capexToDepreciationTTM": 0.3050657917291589,
"capexToRevenueTTM": 0.03470434708176377,
"salesGeneralAndAdministrativeToRevenueTTM": 0.36090293730984196,
"researchAndDevelopementToRevenueTTM": 0,
"stockBasedCompensationToRevenueTTM": 0.017658416727022598,
"intangiblesToTotalAssetsTTM": 0.4545934913620999,
"averageReceivablesTTM": 21153442,
"averagePayablesTTM": 80748191,
"averageInventoryTTM": 242174191,
"daysOfSalesOutstandingTTM": 6.908176409090821,
"daysOfPayablesOutstandingTTM": 54.277506182149196,
"daysOfInventoryOutstandingTTM": 166.62898127181606,
"operatingCycleTTM": 173.5371576809069,
"cashConversionCycleTTM": 119.25965149875769,
"freeCashFlowToEquityTTM": 30795411,
"freeCashFlowToFirmTTM": 181817698.4567331,
"tangibleAssetValueTTM": -115407539,
"netCurrentAssetValueTTM": -980352658,
"grossProfitMarginTTM": 0.5459956810538378,
"ebitMarginTTM": 0.14067831877893036,
"ebitdaMarginTTM": 0.2773963965754477,
"operatingProfitMarginTTM": 0.135710713841009,
"pretaxProfitMarginTTM": 0.08205083761251002,
"continuousOperationsProfitMarginTTM": -0.06998749620845117,
"netProfitMarginTTM": -0.06991895317500457,
"bottomLineProfitMarginTTM": -0.06963245690226429,
"receivablesTurnoverTTM": 52.835940830879466,
"payablesTurnoverTTM": 6.724700998146472,
"inventoryTurnoverTTM": 2.1904952980813595,
"fixedAssetTurnoverTTM": 1.372289592876666,
"assetTurnoverTTM": 0.4202645415609386,
"quickRatioTTM": 3.307329269491605,
"solvencyRatioTTM": 0.04783632266244481,
"cashRatioTTM": 2.842139189845517,
"priceToEarningsRatioTTM": -27.220259060088846,
"priceToEarningsGrowthRatioTTM": -0.4070804189847003,
"forwardPriceToEarningsGrowthRatioTTM": -0.23332829203413744,
"priceToEarningsDilutedRatioTTM": -27.20117943925234,
"priceToEarningsDilutedGrowthRatioTTM": -0.4067950822424214,
"priceToBookRatioTTM": 1.9182064077974328,
"priceToSalesRatioTTM": 1.6906288190914924,
"priceToFreeCashFlowRatioTTM": 8.340452893496451,
"priceToOperatingCashFlowRatioTTM": 8.070314200034128,
"debtToAssetsRatioTTM": 0.2259910054267076,
"debtToEquityRatioTTM": 0.5383695158564648,
"debtToCapitalRatioTTM": 0.34996111812364883,
"longTermDebtToCapitalRatioTTM": 0.19658648853225574,
"financialLeverageRatioTTM": 2.382260810955444,
"workingCapitalTurnoverRatioTTM": 2.426970325756051,
"operatingCashFlowRatioTTM": 2.235541510860737,
"operatingCashFlowSalesRatioTTM": 0.23740662724328548,
"freeCashFlowOperatingCashFlowRatioTTM": 0.8538189624917251,
"debtServiceCoverageRatioTTM": 2.269173555036017,
"interestCoverageRatioTTM": 2.6250380292664572,
"shortTermOperatingCashFlowCoverageRatioTTM": 66.96265212150433,
"operatingCashFlowCoverageRatioTTM": 0.44149362127726866,
"capitalExpenditureCoverageRatioTTM": 6.840832552877403,
"dividendPaidAndCapexCoverageRatioTTM": 6.840832552877403,
"dividendPayoutRatioTTM": 0,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 6.076426133160357,
"netIncomePerShareTTM": -0.42485735427581306,
"interestDebtPerShareTTM": 3.581650306367134,
"cashPerShareTTM": 1.8340183035005915,
"bookValuePerShareTTM": 5.973391599034387,
"tangibleBookValuePerShareTTM": -0.5993821978036498,
"shareholdersEquityPerShareTTM": 6.069265931275856,
"operatingCashFlowPerShareTTM": 1.4425838339665595,
"capexPerShareTTM": 0.21087840154189674,
"freeCashFlowPerShareTTM": 1.2317054324246628,
"netIncomePerEBTTTM": -0.8521418575298524,
"ebtPerEbitTTM": 0.6046010317846839,
"priceToFairValueTTM": 1.9182064077974328,
"debtToMarketCapTTM": 0.14665908589685367,
"effectiveTaxRateTTM": 1.8529772198579624,
"enterpriseValueMultipleTTM": 6.945075007350829,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2025",
"revenue": 1181180000
}
],
"dcf": {
"symbol": "TRLV",
"date": "2026-08-31",
"dcf": 5.217566289929914,
"Stock Price": 11.82
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "TRLV",
"reportedCurrency": "USD",
"cik": "0001754195",
"filingDate": "2025-12-31",
"acceptedDate": "2025-12-31 00:00:00",
"fiscalYear": "2025",
"period": "FY",
"revenue": 1181180000,
"costOfRevenue": 470013000,
"grossProfit": 711167000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 445212000,
"otherExpenses": 117633000,
"operatingExpenses": 562845000,
"costAndExpenses": 1032858000,
"netInterestIncome": -48933000,
"interestIncome": 14520000,
"interestExpense": 63453000,
"depreciationAndAmortization": 173403000,
"ebitda": 328329000,
"ebit": 154926000,
"nonOperatingIncomeExcludingInterest": -6604000,
"operatingIncome": 148322000,
"totalOtherIncomeExpensesNet": -56849000,
"incomeBeforeTax": 91473000,
"incomeTaxExpense": 208109000,
"netIncomeFromContinuingOperations": -116636000,
"netIncomeFromDiscontinuedOperations": -5612000,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -116381000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -116381000,
"eps": -0.61,
"epsDiluted": -0.61,
"weightedAverageShsOut": 191300000,
"weightedAverageShsOutDil": 191300000
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "TRLV",
"reportedCurrency": "USD",
"cik": "0001754195",
"filingDate": "2025-12-31",
"acceptedDate": "2025-12-31 00:00:00",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 255535000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 255535000,
"netReceivables": 20200000,
"accountsReceivables": 10497000,
"otherReceivables": 9703000,
"inventory": 242298000,
"prepaids": 18325000,
"otherCurrentAssets": 26357000,
"totalCurrentAssets": 562715000,
"propertyPlantEquipmentNet": 838735000,
"goodwill": 483905000,
"intangibleAssets": 798365000,
"goodwillAndIntangibleAssets": 1282270000,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 12378000,
"totalNonCurrentAssets": 2133383000,
"otherAssets": 0,
"totalAssets": 2696098000,
"totalPayables": 50922000,
"accountPayables": 26781000,
"otherPayables": 24141000,
"accruedExpenses": 10462000,
"shortTermDebt": 4077000,
"capitalLeaseObligationsCurrent": 26161000,
"taxPayables": 10158000,
"deferredRevenue": 9593000,
"otherCurrentLiabilities": 25730000,
"totalCurrentLiabilities": 126945000,
"longTermDebt": 227580000,
"capitalLeaseObligationsNonCurrent": 305805000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 177993000,
"otherNonCurrentLiabilities": 714766000,
"totalNonCurrentLiabilities": 1426144000,
"otherLiabilities": 0,
"capitalLeaseObligations": 331966000,
"totalLiabilities": 1553089000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 0,
"retainedEarnings": -912125000,
"additionalPaidInCapital": 2073358000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1161233000,
"totalEquity": 1143009000,
"minorityInterest": -18224000,
"totalLiabilitiesAndTotalEquity": 2696098000,
"totalInvestments": 0,
"totalDebt": 563623000,
"netDebt": 308088000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "TRLV",
"reportedCurrency": "USD",
"cik": "0001754195",
"filingDate": "2025-12-31",
"acceptedDate": "2025-12-31 00:00:00",
"fiscalYear": "2025",
"period": "FY",
"netIncome": -122248000,
"depreciationAndAmortization": 173403000,
"deferredIncomeTax": -18552000,
"stockBasedCompensation": 20466000,
"changeInWorkingCapital": 188167000,
"accountsReceivables": -3724000,
"inventory": -10928000,
"accountsPayables": -11263000,
"otherWorkingCapital": 214082000,
"otherNonCashItems": 31585000,
"netCashProvidedByOperatingActivities": 272821000,
"investmentsInPropertyPlantAndEquipment": -44193000,
"acquisitionsNet": 0,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 60000000,
"otherInvestingActivities": -2306000,
"netCashProvidedByInvestingActivities": 13501000,
"netDebtIssuance": -393348000,
"longTermNetDebtIssuance": -393348000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 140000000,
"netCommonStockIssuance": 140000000,
"commonStockIssuance": 140000000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -17149000,
"netCashProvidedByFinancingActivities": -270497000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": 15825000,
"cashAtEndOfPeriod": 255535000,
"cashAtBeginningOfPeriod": 239710000,
"operatingCashFlow": 272821000,
"capitalExpenditure": -60510000,
"freeCashFlow": 212311000,
"incomeTaxesPaid": 1460000,
"interestPaid": 70267000
}
]
}
}
Data:
{
"price": 11.37,
"rsi": 65.42500884145188,
"sma20": 10.026500000000002,
"sma50": 9.289000000000005,
"sma200": 7.9690499999999975,
"adx": 33.38411156877003,
"atr": 0.64,
"atr_pct": 5.63,
"atr_expansion_pct": 18.4,
"di_plus": 33.5,
"di_minus": 2.9,
"high_52w": 13,
"low_52w": 4.76,
"structure": {
"ema8": 11.086337066075927,
"ema21": 10.27678009602324,
"ema50": 9.600422184828851,
"ema200": 8.278703398909041,
"ema10": 10.928336003958396,
"ema20": 10.320435462715349,
"ema10_slope_pct": 8.3,
"ema20_slope_pct": 7.32,
"trend_dir": "up",
"checks": {
"price_above_all": true,
"ema_stacked": true,
"ema21_rising": true,
"ema50_rising": true,
"adx_over_30": true,
"higher_highs_lows": true,
"lower_highs_lows": false,
"near_21ema": false
},
"dist_21ema_pct": 10.6,
"_no_bars": false,
"macd": {
"macd": 0.685,
"signal": 0.51,
"histogram": 0.175
},
"bollinger": {
"mid": 10.03,
"upper": 12.11,
"lower": 7.95,
"width_pct": 41.48
},
"crossover": {
"fresh_cross": false,
"pre_compressed": true,
"held_above_21": true,
"candles_since": 15,
"intraday_support": false
},
"momentum": {
"roc10": 20.1,
"ret_3d": -0.52,
"ret_5d": 2.06,
"roc10_accel": -2.62,
"checks": {
"roc_over_5": true,
"rsi_in_band": true,
"macd_expanding": false,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": false
},
"volume": {
"rvol": 0.43,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": true,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": true,
"last_up_beats_down": true
}
}
},
"relative_strength": {
"sector": "Healthcare",
"sector_etf": "XLV",
"sector_etf_ret10d": 2.26,
"checks": {
"beats_spy_all": true,
"beats_sector_10d": true,
"rs_line_at_high": false,
"sector_top3": true
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": false,
"avg_vol_over_2m": false,
"mcap_over_1b": true,
"no_earnings_7d": true,
"not_lev_etf_spac": true,
"bidask_spread": null,
"dollar_vol_over_10m": true
},
"avg_dollar_vol": 12185877.09,
"avg_vol": 1071757
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": true,
"iv_contracting": false,
"oi_calls_above_price": true
},
"vals": {
"call_vol_mult": 0.2,
"iv_rank": 0.0
}
}
}
}
Data:
{
"prior_day": {
"high": 11.85,
"low": 11.21,
"close": 11.33,
"date": "2026-08-31"
},
"woodie_pivots": {
"PP": 11.43,
"R1": 11.65,
"S1": 11.01,
"R2": 12.07,
"S2": 10.79
},
"swing": {
"high_20d": 11.93,
"low_20d": 8.28,
"high_60d": 12.3,
"low_60d": 7.82
},
"orb": {
"high": 11.85,
"low": 11.35,
"date": "2026-08-31"
},
"vwap": 11.41,
"volume_profile": {
"poc": 9.65,
"vah": 11.06,
"val": 8.29,
"sessions": 20
},
"premarket": {
"date": "2026-08-31",
"high": 12.41,
"low": 11.8,
"last": 11.85,
"volume": 23705,
"gap_pct": 0.25,
"path": "04:45 11.94 -> 05:30 12.41 -> 07:05 11.87 -> 08:35 11.92 -> 09:15 11.95 -> 09:25 11.85",
"bars": 15,
"last_bar_et": "09:25"
},
"recent_daily": [
{
"d": "2026-07-28",
"o": 8.43,
"h": 8.6,
"l": 8.15,
"c": 8.33,
"v": 787412.373298
},
{
"d": "2026-07-29",
"o": 8.2,
"h": 8.3562,
"l": 7.91,
"c": 8.06,
"v": 1003189.691334
},
{
"d": "2026-07-30",
"o": 8.05,
"h": 8.61,
"l": 7.82,
"c": 8.57,
"v": 1440097.753356
},
{
"d": "2026-07-31",
"o": 8.44,
"h": 8.68,
"l": 8.2,
"c": 8.65,
"v": 712099.07861
},
{
"d": "2026-08-03",
"o": 8.45,
"h": 8.73,
"l": 8.4154,
"c": 8.6,
"v": 584023.81704
},
{
"d": "2026-08-04",
"o": 8.55,
"h": 9.01,
"l": 8.55,
"c": 8.89,
"v": 717698.802474
},
{
"d": "2026-08-05",
"o": 8.81,
"h": 8.81,
"l": 8.28,
"c": 8.44,
"v": 1044829.722451
},
{
"d": "2026-08-06",
"o": 8.4,
"h": 9,
"l": 8.31,
"c": 9,
"v": 891755.901906
},
{
"d": "2026-08-07",
"o": 8.72,
"h": 8.995,
"l": 8.51,
"c": 8.75,
"v": 1041299.946977
},
{
"d": "2026-08-10",
"o": 8.63,
"h": 9.11,
"l": 8.6001,
"c": 9.08,
"v": 623441.579336
},
{
"d": "2026-08-11",
"o": 8.85,
"h": 9.46,
"l": 8.83,
"c": 9.3,
"v": 785261.698015
},
{
"d": "2026-08-12",
"o": 9.49,
"h": 9.52,
"l": 9.04,
"c": 9.11,
"v": 435673.416647
},
{
"d": "2026-08-13",
"o": 9.15,
"h": 9.9,
"l": 9.02,
"c": 9.6,
"v": 1139544.787984
},
{
"d": "2026-08-14",
"o": 9.61,
"h": 9.8,
"l": 9.47,
"c": 9.65,
"v": 766243.902535
},
{
"d": "2026-08-17",
"o": 9.7,
"h": 9.83,
"l": 9.41,
"c": 9.47,
"v": 755276.759024
},
{
"d": "2026-08-18",
"o": 9.39,
"h": 9.77,
"l": 9.3,
"c": 9.69,
"v": 945857.23756
},
{
"d": "2026-08-19",
"o": 9.64,
"h": 10.15,
"l": 9.587,
"c": 10.09,
"v": 1474706.937623
},
{
"d": "2026-08-20",
"o": 10,
"h": 10.29,
"l": 9.8,
"c": 10.25,
"v": 1258148.192345
},
{
"d": "2026-08-21",
"o": 10.3,
"h": 11.17,
"l": 10.24,
"c": 11.1,
"v": 1613123.809193
},
{
"d": "2026-08-24",
"o": 10.95,
"h": 11.24,
"l": 10.53,
"c": 11.14,
"v": 1345829.938884
},
{
"d": "2026-08-25",
"o": 11.1,
"h": 11.577,
"l": 10.91,
"c": 11.32,
"v": 1470254.750876
},
{
"d": "2026-08-26",
"o": 11.22,
"h": 11.8899,
"l": 11.1,
"c": 11.43,
"v": 1630532.79787
},
{
"d": "2026-08-27",
"o": 11.38,
"h": 11.5,
"l": 11.01,
"c": 11.03,
"v": 1005810.50784
},
{
"d": "2026-08-28",
"o": 11,
"h": 11.93,
"l": 10.87,
"c": 11.82,
"v": 1365785.420551
},
{
"d": "2026-08-31",
"o": 11.8,
"h": 11.85,
"l": 11.2116,
"c": 11.33,
"v": 442319.979557
}
]
}
Data:
{
"estimates": [
{
"symbol": "TRLV",
"date": "2030-12-31",
"revenueLow": 975512423,
"revenueHigh": 1014980902,
"revenueAvg": 991600000,
"ebitdaLow": 281358478,
"ebitdaHigh": 288124202,
"ebitdaAvg": 284116588,
"ebitLow": 191456915,
"ebitHigh": 198222639,
"ebitAvg": 194215025,
"netIncomeLow": 101123093,
"netIncomeHigh": 106468015,
"netIncomeAvg": 103302000,
"sgaExpenseLow": 367691492,
"sgaExpenseHigh": 382568006,
"sgaExpenseAvg": 373755244,
"epsAvg": 0.54,
"epsHigh": 0.55655,
"epsLow": 0.52861,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
},
{
"symbol": "TRLV",
"date": "2029-12-31",
"revenueLow": 933997070,
"revenueHigh": 971785869,
"revenueAvg": 949400000,
"ebitdaLow": 288763674,
"ebitdaHigh": 295405900,
"ebitdaAvg": 291470932,
"ebitLow": 189086248,
"ebitHigh": 195728474,
"ebitAvg": 191793506,
"netIncomeLow": 99250266,
"netIncomeHigh": 104497625,
"netIncomeAvg": 101389000,
"sgaExpenseLow": 352043467,
"sgaExpenseHigh": 366286874,
"sgaExpenseAvg": 357849161,
"epsAvg": 0.53,
"epsHigh": 0.54625,
"epsLow": 0.51882,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
},
{
"symbol": "TRLV",
"date": "2028-12-31",
"revenueLow": 900201408,
"revenueHigh": 936622861,
"revenueAvg": 915047000,
"ebitdaLow": 296782627,
"ebitdaHigh": 303173016,
"ebitdaAvg": 299388182,
"ebitLow": 184344913,
"ebitHigh": 190735302,
"ebitAvg": 186950468,
"netIncomeLow": 95504612,
"netIncomeHigh": 100553019,
"netIncomeAvg": 97563000,
"sgaExpenseLow": 339305160,
"sgaExpenseHigh": 353033184,
"sgaExpenseAvg": 344900781,
"epsAvg": 0.51,
"epsHigh": 0.52563,
"epsLow": 0.49924,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
},
{
"symbol": "TRLV",
"date": "2027-12-31",
"revenueLow": 910593179,
"revenueHigh": 984209672,
"revenueAvg": 936363933,
"ebitdaLow": 316860924,
"ebitdaHigh": 353503349,
"ebitdaAvg": 321041796,
"ebitLow": 188032887,
"ebitHigh": 224675312,
"ebitAvg": 192213759,
"netIncomeLow": 98418111,
"netIncomeHigh": 127365627,
"netIncomeAvg": 101721000,
"sgaExpenseLow": 343222041,
"sgaExpenseHigh": 370969671,
"sgaExpenseAvg": 352935589,
"epsAvg": 0.575,
"epsHigh": 0.66579,
"epsLow": 0.51447,
"numAnalystsRevenue": 5,
"numAnalystsEps": 4
}
],
"price_target": {
"symbol": "TRLV",
"targetHigh": 15,
"targetLow": 15,
"targetConsensus": 15,
"targetMedian": 15
},
"ratings": {
"symbol": "TRLV",
"rating": "C",
"overallScore": 2,
"discountedCashFlowScore": 4,
"returnOnEquityScore": 1,
"returnOnAssetsScore": 1,
"debtToEquityScore": 1,
"priceToEarningsScore": 1,
"priceToBookScore": 3
},
"grades": [
{
"symbol": "TRLV",
"date": "2026-08-07",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
}
]
}
Data:
[
{
"title": "Trulieve to Ring The Closing Bell at the New York Stock Exchange as First U.S. Cannabis Company Listed on the NYSE",
"url": "https://www.prnewswire.com/news-releases/trulieve-to-ring-the-closing-bell-at-the-new-york-stock-exchange-as-first-us-cannabis-company-listed-on-the-nyse-302853436.html",
"source": "PRNewsWire",
"date": "2026-08-18 08:00:00",
"summary": "TALLAHASSEE, Fla., Aug. 18, 2026 /PRNewswire/ -- Trulieve Cannabis Corp.\u00a0(NYSE: TRLV) (\"Trulieve\" or \"the Company\"), a leading and top-performing medical cannabis company in the U.S.,\u00a0announced it will ring The Closing Bell\u00ae at the New York Stock Exchange (NYSE) at 4:00 P.M.",
"image": "https://images.financialmodelingprep.com/news/trulieve-to-ring-the-closing-bell-at-the-new-20260818.jpg"
},
{
"title": "3 Marijuana Stocks For Investors To Consider",
"url": "https://marijuanastocks.com/3-marijuana-stocks-for-investors-to-consider/",
"source": "MarijuanaStocks",
"date": "2026-08-12 11:02:03",
"summary": "What will help marijuana stock investors trade more, even in the midst of laws changing in the USA? It is no secret that nothing has moved pot stocks more than news of global reform or regulatory matters. For the US, what happens at the federal level has moved the needle the most",
"image": "https://images.financialmodelingprep.com/news/3-marijuana-stocks-for-investors-to-consider-20260812.jpg"
},
{
"title": "Trulieve Completes Redomicile from British Columbia to Delaware",
"url": "https://www.prnewswire.com/news-releases/trulieve-completes-redomicile-from-british-columbia-to-delaware-302848783.html",
"source": "PRNewsWire",
"date": "2026-08-11 16:10:00",
"summary": "TALLAHASSEE, Fla., Aug. 11, 2026 /PRNewswire/ -- Trulieve Cannabis Corp. (NYSE: TRLV) (\"Trulieve\" or \"the Company\"), a leading and top-performing medical cannabis company in the U.S., today announced the completion of its previously announced plan to redomicile Trulieve Cannabis ",
"image": "https://images.financialmodelingprep.com/news/trulieve-completes-redomicile-from-british-columbia-to-delaware-20260811.jpg"
},
{
"title": "Trulieve Cannabis: First NYSE-Listed Cannabis Stock Is A Buy",
"url": "https://seekingalpha.com/article/4933918-trulieve-cannabis-q2-first-nyse-listed-cannabis-stock-is-a-buy",
"source": "Seeking Alpha",
"date": "2026-08-09 20:08:48",
"summary": "Trulieve Cannabis (TRLV) is the first U.S. cannabis operator to uplist to the NYSE, unlocking broader investor access and liquidity. Recent catalysts include a $50 million share repurchase program and a profitable Q1 2026 with $42 million in free cash flow. Reclassification of me",
"image": "https://images.financialmodelingprep.com/news/trulieve-cannabis-first-nyselisted-cannabis-stock-is-a-buy-20260809.jpg"
},
{
"title": "Trulieve Cannabis Q2 Earnings Call Highlights",
"url": "https://www.marketbeat.com/instant-alerts/trulieve-cannabis-q2-earnings-call-highlights-2026-08-09/",
"source": "MarketBeat",
"date": "2026-08-09 07:04:32",
"summary": "Trulieve Cannabis NYSE: TRLV reported second-quarter revenue of $271 million, while outlining plans to expand in Georgia and Texas following changes in medical cannabis regulations and the company's June listing on the New York Stock Exchange.",
"image": "https://images.financialmodelingprep.com/news/trulieve-cannabis-q2-earnings-call-highlights-20260809.jpg"
},
{
"title": "Trulieve Cannabis Corp. (TRLV) Q2 2026 Earnings Call Transcript",
"url": "https://seekingalpha.com/article/4933186-trulieve-cannabis-corp-trlv-q2-2026-earnings-call-transcript",
"source": "Seeking Alpha",
"date": "2026-08-07 16:44:23",
"summary": "Trulieve Cannabis Corp. (TRLV) Q2 2026 Earnings Call Transcript",
"image": "https://images.financialmodelingprep.com/news/trulieve-cannabis-corp-trlv-q2-2026-earnings-call-transcript-20260807.jpg"
},
{
"title": "Trulieve Reports Second Quarter 2026 Results",
"url": "https://www.gurufocus.com/news/9016840/trulieve-reports-second-quarter-2026-results",
"source": "GuruFocus",
"date": "2026-08-07 07:00:00",
"summary": "Trulieve Reports Second Quarter 2026 Results PR Newswire TALLAHASSEE, Fla., Aug. 7, 2026",
"image": "https://images.financialmodelingprep.com/news/trulieve-reports-second-quarter-2026-results-20260807.png"
},
{
"title": "Virginia and Texas Are About to Become Cannabis Battlegrounds. Here's Which Stocks Are Positioned to Win.",
"url": "https://www.fool.com/investing/2026/08/06/virginia-and-texas-are-about-to-become-cannabis-ba/",
"source": "The Motley Fool",
"date": "2026-08-06 21:30:00",
"summary": "Limited-license states often favor established cannabis operators. Scale and positive cash flow create lasting competitive advantages.",
"image": "https://images.financialmodelingprep.com/news/virginia-and-texas-are-about-to-become-cannabis-battlegrounds-20260806.jpg"
},
{
"title": "Trulieve Announces August 2026 Event Participation",
"url": "https://www.prnewswire.com/news-releases/trulieve-announces-august-2026-event-participation-302842633.html",
"source": "PRNewsWire",
"date": "2026-08-05 08:00:00",
"summary": "TALLAHASSEE, Fla., Aug. 5, 2026 /PRNewswire/ -- Trulieve Cannabis Corp.\u00a0(NYSE: TRLV) (\"Trulieve\" or \"the Company\"), a leading and top-performing medical cannabis company in the U.S, today announced planned event participation in August.",
"image": "https://images.financialmodelingprep.com/news/trulieve-announces-august-2026-event-participation-20260805.jpg"
},
{
"title": "Best Marijuana Stocks to Add to Your August 2026 Watchlist",
"url": "https://marijuanastocks.com/best-marijuana-stocks-to-add-to-your-august-2026-watchlist/",
"source": "MarijuanaStocks",
"date": "2026-07-30 12:00:23",
"summary": "The cannabis industry continues evolving as more states expand medical and adult-use legalization programs. Although the sector has experienced volatility during the past few years, many of the largest multi-state operators continue strengthening their businesses. Investors are n",
"image": "https://images.financialmodelingprep.com/news/best-marijuana-stocks-to-add-to-your-august-2026-20260730.jpg"
},
{
"title": "3 Top Marijuana Stocks That Can Make a Profitable Difference",
"url": "https://marijuanastocks.com/3-top-marijuana-stocks-that-can-make-a-profitable-difference/",
"source": "MarijuanaStocks",
"date": "2026-07-20 14:04:38",
"summary": "The cannabis industry is yet again at another turning point. Legal operators in the US are preparing for the change that is soon to come, with cannabis now removed from the federal list of harmful narcotics. Companies are preparing to take advantage of any future opportunities th",
"image": "https://images.financialmodelingprep.com/news/3-top-marijuana-stocks-that-can-make-a-profitable-20260720.jpg"
},
{
"title": "Trulieve to Open Medical Cannabis Dispensary in Marco Island, Florida",
"url": "https://www.prnewswire.com/news-releases/trulieve-to-open-medical-cannabis-dispensary-in-marco-island-florida-302826535.html",
"source": "PRNewsWire",
"date": "2026-07-16 08:00:00",
"summary": "New Collier County location will host grand opening celebration Friday, July 24 TALLAHASSEE, Fla., July 16, 2026 /PRNewswire/ -- Trulieve Cannabis Corp.\u00a0(NYSE: TRLV) (\"Trulieve\" or \"the Company\"), a leading and top-performing medical cannabis company in the U.S, today announced t",
"image": "https://images.financialmodelingprep.com/news/trulieve-to-open-medical-cannabis-dispensary-in-marco-island-20260716.jpg"
},
{
"title": "Trulieve Cannabis Corp. to Hold Second Quarter 2026 Results Conference Call on August 7, 2026",
"url": "https://www.prnewswire.com/news-releases/trulieve-cannabis-corp-to-hold-second-quarter-2026-results-conference-call-on-august-7-2026-302822426.html",
"source": "PRNewsWire",
"date": "2026-07-10 08:00:00",
"summary": "TALLAHASSEE, Fla., July 10, 2026 /PRNewswire/ -- Trulieve Cannabis Corp. (NYSE: TRLV) (\"Trulieve\" or \"the Company\"), a leading and top-performing medical cannabis company in the U.S., will hold a conference call on Friday, August 7, 2026 at 8:30 AM Eastern Time following the rele",
"image": "https://images.financialmodelingprep.com/news/trulieve-cannabis-corp-to-hold-second-quarter-2026-results-20260710.jpg"
},
{
"title": "Trulieve Named to TIME's America's Best Companies 2026 List",
"url": "https://www.prnewswire.com/news-releases/trulieve-named-to-times-americas-best-companies-2026-list-302822446.html",
"source": "PRNewsWire",
"date": "2026-07-10 07:45:00",
"summary": "TALLAHASSEE, Fla., July 10, 2026 /PRNewswire/ -- Trulieve Cannabis Corp. (NYSE: TRLV) (\"Trulieve\" or \"the Company\"), a leading and top-performing medical cannabis company in the U.S., today announced that it has been named to TIME's list of America's Best Companies 2026.",
"image": "https://images.financialmodelingprep.com/news/trulieve-named-to-times-americas-best-companies-2026-list-20260710.jpg"
},
{
"title": "The First U.S. Marijuana Stock Is Now Trading on the NYSE. Here's What That Means for Every Cannabis Investor.",
"url": "https://www.fool.com/investing/2026/06/14/the-first-us-marijuana-stock-is-now-trading-on-the/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-06-14T10:15:00Z",
"summary": "Trulieve Cannabis became the first U.S. cannabis operator to list on the NYSE after the federal government reclassified medical marijuana to Schedule III. This milestone could open doors for institutional investors and improve market access for the cannabis industry, though signi",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fg.foolcdn.com%2Feditorial%2Fimages%2F873846%2Fgettyimages-1335504645.jpg&w=1200&op=resize"
}
]
Data:
[
{
"symbol": "TRLV",
"date": "2026-11-06",
"epsActual": null,
"epsEstimated": 0.09,
"revenueActual": null,
"revenueEstimated": 221856100,
"lastUpdated": "2026-08-31"
},
{
"symbol": "TRLV",
"date": "2026-08-06",
"epsActual": -2.11,
"epsEstimated": 0.06,
"revenueActual": 271000000,
"revenueEstimated": 268543600,
"lastUpdated": "2026-08-31"
},
{
"symbol": "TRLV",
"date": "2026-05-07",
"epsActual": 0.01,
"epsEstimated": -0.01412,
"revenueActual": 286800000,
"revenueEstimated": 284694100,
"lastUpdated": "2026-08-07"
},
{
"symbol": "TRLV",
"date": "2026-02-26",
"epsActual": -0.22,
"epsEstimated": -0.07427,
"revenueActual": 293100000,
"revenueEstimated": 298316700,
"lastUpdated": "2026-08-07"
},
{
"symbol": "TRLV",
"date": "2025-11-05",
"epsActual": -0.14,
"epsEstimated": -0.08458,
"revenueActual": 288200000,
"revenueEstimated": 287456000,
"lastUpdated": "2026-08-07"
}
]
Data:
{
"borrow": [],
"short_interest": [
{
"symbol": "TRLV",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "TRLV",
"periods": [
{
"file_period": "202606a",
"settlement_date": "20260612",
"quantity_fails": 14381,
"price": 11.55
},
{
"file_period": "202606b",
"settlement_date": "20260624",
"quantity_fails": 49235,
"price": 8.53
},
{
"file_period": "202607a",
"settlement_date": "20260710",
"quantity_fails": 5058,
"price": 8.84
},
{
"file_period": "202607b",
"settlement_date": "20260730",
"quantity_fails": 30,
"price": 8.06
},
{
"file_period": "202608a",
"settlement_date": "20260814",
"quantity_fails": 707,
"price": 9.6
}
],
"trend": "falling",
"trend_description": "FTD quantity declining \u2014 shorts covering or delivery improving"
}
}
Data:
{
"insider": [
{
"symbol": "TRLV",
"filingDate": "2026-06-26",
"transactionDate": "2026-06-26",
"reportingCik": "0001841319",
"companyCik": "0001754195",
"transactionType": "S-Sale",
"securitiesOwned": 1476913,
"reportingName": "Rivers Kim A.",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 136811,
"price": 8.756,
"securityName": "Subordinate Voting Shares",
"url": "https://www.sec.gov/Archives/edgar/data/1754195/000121390026072664/0001213900-26-072664-index.htm"
},
{
"symbol": "TRLV",
"filingDate": "2026-06-25",
"transactionDate": "2026-06-23",
"reportingCik": "0001841319",
"companyCik": "0001754195",
"transactionType": "S-Sale",
"securitiesOwned": 2313724,
"reportingName": "Rivers Kim A.",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 380000,
"price": 8.469,
"securityName": "Subordinate Voting Shares",
"url": "https://www.sec.gov/Archives/edgar/data/1754195/000121390026072230/0001213900-26-072230-index.htm"
},
{
"symbol": "TRLV",
"filingDate": "2026-06-25",
"transactionDate": "2026-06-24",
"reportingCik": "0001841319",
"companyCik": "0001754195",
"transactionType": "S-Sale",
"securitiesOwned": 1913724,
"reportingName": "Rivers Kim A.",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 400000,
"price": 8.169,
"securityName": "Subordinate Voting Shares",
"url": "https://www.sec.gov/Archives/edgar/data/1754195/000121390026072230/0001213900-26-072230-index.htm"
},
{
"symbol": "TRLV",
"filingDate": "2026-06-25",
"transactionDate": "2026-06-25",
"reportingCik": "0001841319",
"companyCik": "0001754195",
"transactionType": "S-Sale",
"securitiesOwned": 1613724,
"reportingName": "Rivers Kim A.",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 300000,
"price": 8.169,
"securityName": "Subordinate Voting Shares",
"url": "https://www.sec.gov/Archives/edgar/data/1754195/000121390026072230/0001213900-26-072230-index.htm"
},
{
"symbol": "TRLV",
"filingDate": "2026-06-22",
"transactionDate": "2026-06-17",
"reportingCik": "0001841319",
"companyCik": "0001754195",
"transactionType": "S-Sale",
"securitiesOwned": 3038385,
"reportingName": "Rivers Kim A.",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 137535,
"price": 9.359,
"securityName": "Subordinate Voting Shares",
"url": "https://www.sec.gov/Archives/edgar/data/1754195/000121390026070732/0001213900-26-070732-index.htm"
},
{
"symbol": "TRLV",
"filingDate": "2026-06-22",
"transactionDate": "2026-06-18",
"reportingCik": "0001841319",
"companyCik": "0001754195",
"transactionType": "S-Sale",
"securitiesOwned": 2898539,
"reportingName": "Rivers Kim A.",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 139846,
"price": 9.46,
"securityName": "Subordinate Voting Shares",
"url": "https://www.sec.gov/Archives/edgar/data/1754195/000121390026070732/0001213900-26-070732-index.htm"
},
{
"symbol": "TRLV",
"filingDate": "2026-06-22",
"transactionDate": "2026-06-22",
"reportingCik": "0001841319",
"companyCik": "0001754195",
"transactionType": "S-Sale",
"securitiesOwned": 2693724,
"reportingName": "Rivers Kim A.",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 204815,
"price": 9.354,
"securityName": "Subordinate Voting Shares",
"url": "https://www.sec.gov/Archives/edgar/data/1754195/000121390026070732/0001213900-26-070732-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
"status",
"endpoint",
"provided",
"message"
],
"dark_pool": [
{
"ticker": "TRLV",
"executed_at": "2026-08-31T14:41:14.017000Z",
"size": 1693.0,
"price": 11.288,
"premium": 19110.584,
"volume": 1693.0,
"trade_code": " "
},
{
"ticker": "TRLV",
"executed_at": "2026-08-31T14:39:41.572000Z",
"size": 1250.0,
"price": 11.2849,
"premium": 14106.125,
"volume": 1250.0,
"trade_code": " "
},
{
"ticker": "TRLV",
"executed_at": "2026-08-31T14:40:03.238000Z",
"size": 1000.0,
"price": 11.31,
"premium": 11310.0,
"volume": 1000.0,
"trade_code": " "
},
{
"ticker": "TRLV",
"executed_at": "2026-08-31T14:38:23.402000Z",
"size": 950.0,
"price": 11.27,
"premium": 10706.5,
"volume": 950.0,
"trade_code": " "
},
{
"ticker": "TRLV",
"executed_at": "2026-08-31T14:46:21.792000Z",
"size": 800.0,
"price": 11.35,
"premium": 9080.0,
"volume": 800.0,
"trade_code": " "
},
{
"ticker": "TRLV",
"executed_at": "2026-08-31T14:43:06.543000Z",
"size": 400.0,
"price": 11.4,
"premium": 4560.0,
"volume": 400.0,
"trade_code": " "
},
{
"ticker": "TRLV",
"executed_at": "2026-08-31T14:38:00.847000Z",
"size": 294.0,
"price": 11.309,
"premium": 3324.846,
"volume": 294.0,
"trade_code": " "
},
{
"ticker": "TRLV",
"executed_at": "2026-08-31T14:41:07.177000Z",
"size": 250.0,
"price": 11.31,
"premium": 2827.5,
"volume": 250.0,
"trade_code": " "
}
],
"ats": {
"symbol": "TRLV",
"date": "20260828",
"ats_volume": 0,
"total_volume": 716227,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260828",
"ats_ratio": 0.0
},
{
"date": "20260827",
"ats_ratio": 0.0
},
{
"date": "20260826",
"ats_ratio": 0.0
},
{
"date": "20260825",
"ats_ratio": 0.0
},
{
"date": "20260824",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "TRLV",
"days": [
{
"date": "2026-08-31",
"close": 11.37,
"vwap": 11.44,
"volume": 443327,
"vwap_discount_pct": 0.64
},
{
"date": "2026-08-28",
"close": 11.82,
"vwap": 11.5,
"volume": 1365785,
"vwap_discount_pct": -2.69
},
{
"date": "2026-08-27",
"close": 11.03,
"vwap": 11.25,
"volume": 1005810,
"vwap_discount_pct": 2.03
},
{
"date": "2026-08-26",
"close": 11.43,
"vwap": 11.56,
"volume": 1630532,
"vwap_discount_pct": 1.11
},
{
"date": "2026-08-25",
"close": 11.32,
"vwap": 11.3,
"volume": 1470254,
"vwap_discount_pct": -0.15
}
],
"avg_vwap_discount_pct": 0.19,
"signal": "Accumulation"
},
"options_flow": [],
"net_premium": {
"ticker": "TRLV",
"net_call_premium": "-1536.00",
"net_put_premium": "-2310.00",
"call_premium": "20238.00",
"put_premium": "7124.00",
"bullish_premium": "12638.00",
"bearish_premium": "11864.00",
"put_call_ratio": "0.31216931216931216931",
"iv_rank": "0",
"implied_move_perc": "0.164000",
"gex_ratio": "0.27749295847368954307",
"gex_net_change": "410.0931",
"gex_call": "69693.2708",
"gex_put": "-19339.3919",
"gex_net": 50353.8789,
"gex_call_delta": "457483.4921",
"gex_put_delta": "-65599.2995",
"gex_date": "2026-08-31"
},
"hot_chains": [
{
"underlying_symbol": "TRLV",
"expires": "2026-09-18",
"open_interest": 591,
"option_type": "call",
"delta": 0.338071107233111,
"ask_volume": 12,
"last_price": "0.48",
"implied_volatility": "0.890381631622166",
"gamma": 0.1697275737865615,
"avg_price": "0.4795774647887323943661971832",
"bid_volume": 53,
"nbbo_ask": "0.55",
"strike": "12.5",
"option_symbol": "TRLV260918C00012500",
"total_premium": "3405.00",
"iv": 0.85029238356514,
"volume": 71,
"nbbo_bid": "0.40"
},
{
"underlying_symbol": "TRLV",
"expires": "2026-10-16",
"open_interest": 1073,
"option_type": "call",
"delta": 0.432085479537496,
"ask_volume": 27,
"last_price": "0.95",
"implied_volatility": "0.849398010715012",
"gamma": 0.1146955226746986,
"avg_price": "1.0386956521739130434782608696",
"bid_volume": 12,
"nbbo_ask": "1.00",
"strike": "12.5",
"option_symbol": "TRLV261016C00012500",
"total_premium": "4778.00",
"iv": 0.849463456596569,
"volume": 46,
"nbbo_bid": "0.90"
},
{
"underlying_symbol": "TRLV",
"expires": "2026-10-16",
"open_interest": 77,
"option_type": "put",
"delta": -0.281321501480758,
"ask_volume": 22,
"last_price": "0.72",
"implied_volatility": "0.871587075261886",
"gamma": 0.1026990475132304,
"avg_price": "0.7233333333333333333333333334",
"bid_volume": 20,
"nbbo_ask": "0.90",
"strike": "10",
"option_symbol": "TRLV261016P00010000",
"total_premium": "3038.00",
"iv": 0.814146838986687,
"volume": 42,
"nbbo_bid": "0.70"
},
{
"underlying_symbol": "TRLV",
"expires": "2027-04-16",
"open_interest": 28,
"option_type": "call",
"delta": 0.340459442496814,
"ask_volume": 6,
"last_price": "1.35",
"implied_volatility": "0.912204165505293",
"gamma": 0.0442444240554305,
"avg_price": "1.3281249999999999999999999999",
"bid_volume": 4,
"nbbo_ask": "1.50",
"strike": "20",
"option_symbol": "TRLV270416C00020000",
"total_premium": "2125.00",
"iv": 0.924045602297641,
"volume": 16,
"nbbo_bid": "1.20"
},
{
"underlying_symbol": "TRLV",
"expires": "2026-09-18",
"open_interest": 1135,
"option_type": "call",
"delta": 0.762800971620454,
"ask_volume": 8,
"last_price": "1.70",
"implied_volatility": "0.965364999647783",
"gamma": 0.1327190951808787,
"avg_price": "1.7943749999999999999999999999",
"bid_volume": 7,
"nbbo_ask": "1.70",
"strike": "10",
"option_symbol": "TRLV260918C00010000",
"total_premium": "2871.00",
"iv": 0.918676332978631,
"volume": 16,
"nbbo_bid": "1.60"
},
{
"underlying_symbol": "TRLV",
"expires": "2027-01-15",
"open_interest": 850,
"option_type": "call",
"delta": 0.398300429715482,
"ask_volume": 3,
"last_price": "1.38",
"implied_volatility": "0.88471307582111",
"gamma": 0.0638036872085188,
"avg_price": "1.4200000000000000000000000001",
"bid_volume": 8,
"nbbo_ask": "1.45",
"strike": "15",
"option_symbol": "TRLV270115C00015000",
"total_premium": "1988.00",
"iv": 0.869766761825858,
"volume": 14,
"nbbo_bid": "1.30"
},
{
"underlying_symbol": "TRLV",
"expires": "2027-01-15",
"open_interest": 28,
"option_type": "put",
"delta": -0.471845182034739,
"ask_volume": 0,
"last_price": "3.10",
"implied_volatility": "0.912633270564593",
"gamma": 0.0677993414449318,
"avg_price": "3.10",
"bid_volume": 10,
"nbbo_ask": "3.30",
"strike": "12.5",
"option_symbol": "TRLV270115P00012500",
"total_premium": "3100.00",
"iv": 0.844045427800761,
"volume": 10,
"nbbo_bid": "2.85"
},
{
"underlying_symbol": "TRLV",
"expires": "2027-01-15",
"open_interest": 329,
"option_type": "call",
"delta": 0.536858621683834,
"ask_volume": 5,
"last_price": "2.10",
"implied_volatility": "0.890256585613665",
"gamma": 0.0644569771220712,
"avg_price": "2.0575000000000000000000000000",
"bid_volume": 3,
"nbbo_ask": "2.15",
"strike": "12.5",
"option_symbol": "TRLV270115C00012500",
"total_premium": "1646.00",
"iv": 0.886228713305403,
"volume": 8,
"nbbo_bid": "1.95"
}
],
"gamma_profile": {
"ticker": "TRLV",
"spot": 11.37,
"date": "2026-08-31",
"flip_point": 8.49,
"net_gex": 50353.88,
"call_walls": [
{
"strike": 10.0,
"gex": 32368.69
},
{
"strike": 12.5,
"gex": 23347.46
},
{
"strike": 15.0,
"gex": 9005.45
}
],
"put_walls": [
{
"strike": 7.5,
"gex": -11786.7
},
{
"strike": 10.0,
"gex": -4150.83
},
{
"strike": 12.5,
"gex": -3100.84
}
],
"by_strike": [
{
"strike": 2.5,
"call_gex": 3.89,
"put_gex": -0.54,
"net_gex": 3.35
},
{
"strike": 5.0,
"call_gex": 294.93,
"put_gex": -212.7,
"net_gex": 82.23
},
{
"strike": 7.5,
"call_gex": 568.48,
"put_gex": -11786.7,
"net_gex": -11218.22
},
{
"strike": 10.0,
"call_gex": 32368.69,
"put_gex": -4150.83,
"net_gex": 28217.86
},
{
"strike": 12.5,
"call_gex": 23347.46,
"put_gex": -3100.84,
"net_gex": 20246.63
},
{
"strike": 15.0,
"call_gex": 9005.45,
"put_gex": -87.79,
"net_gex": 8917.66
},
{
"strike": 17.5,
"call_gex": 3688.27,
"put_gex": 0.0,
"net_gex": 3688.27
},
{
"strike": 20.0,
"call_gex": 216.74,
"put_gex": 0.0,
"net_gex": 216.74
},
{
"strike": 22.5,
"call_gex": 199.36,
"put_gex": 0.0,
"net_gex": 199.36
}
]
},
"oi_changes": {
"net_call_oi_change": 275,
"net_put_oi_change": 18,
"top": [
{
"strike": "15",
"oi_change": 177,
"type": "call"
},
{
"strike": "12.5",
"oi_change": 45,
"type": "call"
},
{
"strike": "17.5",
"oi_change": 23,
"type": "call"
},
{
"strike": "10",
"oi_change": 19,
"type": "call"
},
{
"strike": "7.5",
"oi_change": 18,
"type": "put"
}
]
}
}
Data:
{
"vix": 15.21,
"sp500": 7675.7,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.47,
"hy_spread": 2.7,
"treasury": {
"date": "2026-08-28",
"month1": 3.84,
"month2": 3.86,
"month3": 3.9,
"month6": 4.02,
"year1": 4.15,
"year2": 4.34,
"year3": 4.41,
"year5": 4.48,
"year7": 4.59,
"year10": 4.73,
"year20": 5.21,
"year30": 5.22
},
"events": [
{
"title": "ISM Manufacturing PMI",
"currency": "USD",
"date": "2026-09-01",
"time_utc": "14:00",
"impact": "High",
"forecast": "55.2",
"previous": "55.6",
"actual": null,
"minutes_until": 1446
}
]
}
Data:
{
"days": 57,
"patterns": [
{
"name": "ORB Breakout",
"count": 57,
"pct": 100
},
{
"name": "VWAP Touch",
"count": 57,
"pct": 100
},
{
"name": "9 EMA Touch",
"count": 57,
"pct": 100
},
{
"name": "21 EMA Touch",
"count": 57,
"pct": 100
},
{
"name": "Woodie Pivot Touch",
"count": 54,
"pct": 95
},
{
"name": "Gap Fill",
"count": 51,
"pct": 89
},
{
"name": "PDH/PDL Touch",
"count": 49,
"pct": 86
},
{
"name": "Darvas Box",
"count": 45,
"pct": 79
},
{
"name": "Open Retracement",
"count": 41,
"pct": 72
},
{
"name": "High Vol Open",
"count": 16,
"pct": 28
},
{
"name": "Power Hour",
"count": 10,
"pct": 18
}
]
}