Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terrascend Corp (OP: TRSSF )

1.810 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.690 4.000 3.600 4.000 110,380 +0.30(+8.11%)
May 27, 2022 3.740 3.795 3.410 3.700 482,858 -0.09(-2.37%)
May 26, 2022 3.550 3.950 3.550 3.790 46,205 -0.11(-2.82%)
May 25, 2022 3.820 4.020 3.720 3.900 194,967 +0.07(+1.83%)
May 24, 2022 3.930 3.930 3.746 3.830 74,098 -0.16(-4.01%)
May 23, 2022 3.970 4.080 3.840 3.990 39,632 +0.03(+0.76%)
May 20, 2022 3.750 3.990 3.700 3.960 78,820 +0.23(+6.02%)
May 19, 2022 3.520 3.830 3.520 3.735 61,024 +0.10(+2.75%)
May 18, 2022 3.600 3.780 3.538 3.635 110,721 -0.04(-0.95%)
May 17, 2022 3.919 3.940 3.660 3.670 100,758 -0.20(-5.13%)
May 16, 2022 3.910 3.910 3.716 3.868 249,817 -0.04(-1.06%)
May 13, 2022 3.600 3.910 3.600 3.910 306,949 +0.16(+4.27%)
May 12, 2022 3.670 3.920 3.600 3.750 185,524 -0.05(-1.32%)
May 11, 2022 3.600 4.000 3.600 3.800 368,709 -0.08(-2.06%)
May 10, 2022 3.750 3.950 3.750 3.880 158,740 -0.01(-0.26%)
May 09, 2022 3.950 4.000 3.750 3.890 212,869 -0.20(-4.89%)
May 06, 2022 3.775 4.100 3.420 4.090 408,809 +0.31(+8.20%)
May 05, 2022 4.010 4.150 3.750 3.780 530,777 -0.39(-9.35%)
May 04, 2022 4.280 4.280 4.020 4.170 396,738 -0.12(-2.80%)
May 03, 2022 4.630 4.640 4.240 4.290 177,042 -0.34(-7.34%)
May 02, 2022 4.620 4.770 4.510 4.630 228,042 -0.03(-0.54%)
Apr 29, 2022 4.916 5.066 4.650 4.655 129,073 -0.39(-7.82%)
Apr 28, 2022 5.240 5.240 4.730 5.050 276,101 -0.01(-0.20%)
Apr 27, 2022 5.230 5.380 5.050 5.060 68,895 -0.29(-5.42%)
Apr 26, 2022 5.500 5.580 5.320 5.350 79,392 -0.15(-2.81%)
Apr 25, 2022 5.220 5.520 5.220 5.505 171,196 -0.03(-0.46%)
Apr 22, 2022 5.355 5.550 5.250 5.530 54,133 +0.05(+0.91%)
Apr 21, 2022 5.393 5.490 5.300 5.480 164,023 +0.08(+1.48%)
Apr 20, 2022 5.460 5.680 5.300 5.400 175,390 -0.15(-2.70%)
Apr 19, 2022 5.070 5.612 5.070 5.550 153,275 +0.21(+3.93%)
Apr 18, 2022 5.600 5.600 5.180 5.340 214,617 -0.26(-4.64%)
Apr 14, 2022 5.540 5.600 5.320 5.600 77,402 +0.04(+0.72%)
Apr 13, 2022 5.465 5.713 5.460 5.560 126,225 +0.02(+0.36%)
Apr 12, 2022 5.890 5.890 5.450 5.540 174,413 -0.24(-4.15%)
Apr 11, 2022 5.680 5.990 5.480 5.780 273,203 -0.09(-1.53%)
Apr 08, 2022 5.380 5.870 5.380 5.870 96,067 -0.02(-0.34%)
Apr 07, 2022 5.475 5.900 5.400 5.890 273,980 +0.26(+4.62%)
Apr 06, 2022 5.760 6.060 5.340 5.630 300,275 -0.12(-2.09%)
Apr 05, 2022 5.750 5.870 5.550 5.750 287,769 -0.10(-1.71%)
Apr 04, 2022 6.050 6.050 5.650 5.850 311,057 -0.07(-1.18%)
Apr 01, 2022 5.794 6.020 5.770 5.920 224,888 +0.22(+3.86%)
Mar 31, 2022 5.915 5.935 5.647 5.700 99,150 -0.21(-3.55%)
Mar 30, 2022 5.850 5.930 5.648 5.910 286,355 +0.07(+1.20%)
Mar 29, 2022 5.550 5.860 5.550 5.840 112,189 +0.15(+2.64%)
Mar 28, 2022 5.680 5.860 5.300 5.690 484,752 +0.03(+0.46%)
Mar 25, 2022 5.810 6.000 5.520 5.664 417,886 +0.05(+0.96%)
Mar 24, 2022 5.763 5.850 5.560 5.610 651,441 -0.14(-2.43%)
Mar 23, 2022 5.580 5.794 5.555 5.750 316,998 +0.18(+3.23%)
Mar 22, 2022 5.427 5.660 5.400 5.570 138,439 +0.02(+0.36%)
Mar 21, 2022 5.600 5.650 5.360 5.550 418,953 +0.07(+1.28%)
Mar 18, 2022 5.260 5.500 5.080 5.480 2,215,138 +0.12(+2.24%)
Mar 17, 2022 5.050 5.440 4.860 5.360 495,226 +0.41(+8.28%)
Mar 16, 2022 4.876 4.990 4.660 4.950 99,482 +0.08(+1.64%)
Mar 15, 2022 4.870 4.940 4.610 4.870 233,256 +0.20(+4.28%)
Mar 14, 2022 4.740 4.790 4.590 4.670 152,342 -0.07(-1.48%)
Mar 11, 2022 5.150 5.150 4.670 4.740 150,363 -0.18(-3.66%)
Mar 10, 2022 4.650 5.220 4.650 4.920 120,919 -0.08(-1.60%)
Mar 09, 2022 4.810 5.175 4.810 5.000 198,294 +0.05(+1.01%)
Mar 08, 2022 4.945 5.350 4.890 4.950 302,954 -0.00(-0.10%)
Mar 07, 2022 5.310 5.440 4.910 4.955 213,101 -0.34(-6.51%)
Mar 04, 2022 5.350 5.500 5.200 5.300 106,382 -0.06(-1.12%)
Mar 03, 2022 5.500 5.510 5.260 5.360 115,326 -0.30(-5.30%)
Mar 02, 2022 5.710 5.710 5.450 5.660 70,439 -0.08(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.