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 (%)
Aug 31, 2022 1.830 1.920 1.750 1.920 276,897 +0.06(+3.23%)
Aug 30, 2022 1.940 1.951 1.780 1.860 5,497,910 -0.09(-4.69%)
Aug 29, 2022 1.800 1.990 1.765 1.952 256,474 +0.09(+4.92%)
Aug 26, 2022 1.909 1.960 1.800 1.860 426,014 -0.08(-4.12%)
Aug 25, 2022 1.822 2.020 1.750 1.940 518,753 +0.15(+8.38%)
Aug 24, 2022 1.640 1.800 1.640 1.790 547,549 +0.14(+8.48%)
Aug 23, 2022 1.642 1.720 1.641 1.650 240,543 -0.02(-1.19%)
Aug 22, 2022 1.710 1.725 1.620 1.670 455,582 -0.04(-2.34%)
Aug 19, 2022 1.730 1.750 1.670 1.710 566,957 -0.02(-1.21%)
Aug 18, 2022 1.730 1.805 1.730 1.731 750,735 -0.04(-2.20%)
Aug 17, 2022 1.880 1.915 1.750 1.770 506,532 -0.10(-5.35%)
Aug 16, 2022 1.935 1.984 1.830 1.870 636,565 -0.06(-3.11%)
Aug 15, 2022 2.100 2.130 1.913 1.930 719,468 -0.19(-8.75%)
Aug 12, 2022 2.320 2.320 1.844 2.115 3,243,821 -0.28(-11.87%)
Aug 11, 2022 2.300 2.450 2.280 2.400 860,090 +0.11(+4.80%)
Aug 10, 2022 2.300 2.395 2.275 2.290 401,090 +0.02(+1.05%)
Aug 09, 2022 2.400 2.460 2.260 2.266 124,011 -0.11(-4.78%)
Aug 08, 2022 2.380 2.570 2.302 2.380 550,199 +0.00(+0.00%)
Aug 05, 2022 2.325 2.460 2.280 2.380 346,290 +0.04(+1.71%)
Aug 04, 2022 2.490 2.490 2.330 2.340 197,712 +0.00(+0.00%)
Aug 03, 2022 2.510 2.554 2.340 2.340 197,404 -0.13(-5.26%)
Aug 02, 2022 2.318 2.530 2.300 2.470 185,619 +0.16(+6.93%)
Aug 01, 2022 2.380 2.490 2.280 2.310 134,644 -0.05(-2.12%)
Jul 29, 2022 2.495 2.550 2.340 2.360 111,235 -0.09(-3.53%)
Jul 28, 2022 2.390 2.550 2.390 2.446 159,752 -0.03(-1.35%)
Jul 27, 2022 2.520 2.700 2.370 2.480 257,182 -0.14(-5.34%)
Jul 26, 2022 2.650 2.710 2.530 2.620 86,612 -0.09(-3.32%)
Jul 25, 2022 2.880 2.880 2.635 2.710 5,333,383 +0.01(+0.37%)
Jul 22, 2022 2.730 2.900 2.680 2.700 352,864 -0.15(-5.26%)
Jul 21, 2022 2.747 2.870 2.600 2.850 500,133 +0.22(+8.37%)
Jul 20, 2022 2.680 3.090 2.630 2.630 575,693 -0.09(-3.23%)
Jul 19, 2022 2.700 2.740 2.560 2.718 163,906 +0.14(+5.32%)
Jul 18, 2022 2.850 2.850 2.578 2.580 125,537 +0.00(+0.02%)
Jul 15, 2022 2.760 2.800 2.520 2.580 329,646 -0.16(-5.84%)
Jul 14, 2022 2.220 2.750 2.220 2.740 245,916 +0.32(+13.22%)
Jul 13, 2022 2.330 2.490 2.310 2.420 128,529 +0.11(+4.76%)
Jul 12, 2022 2.230 2.400 2.180 2.310 136,761 +0.10(+4.52%)
Jul 11, 2022 2.420 2.420 2.170 2.210 159,158 -0.12(-5.15%)
Jul 08, 2022 2.521 2.521 2.250 2.330 210,353 -0.10(-4.31%)
Jul 07, 2022 2.580 2.600 2.420 2.435 139,562 -0.13(-4.89%)
Jul 06, 2022 2.460 2.610 2.370 2.560 134,476 +0.08(+3.23%)
Jul 05, 2022 2.280 2.480 2.250 2.480 742,564 +0.11(+4.64%)
Jul 01, 2022 2.290 2.490 2.250 2.370 152,725 +0.09(+3.95%)
Jun 30, 2022 2.420 2.550 2.260 2.280 535,073 -0.22(-8.80%)
Jun 29, 2022 2.570 2.615 2.500 2.500 265,972 -0.10(-3.85%)
Jun 28, 2022 2.840 2.840 2.480 2.600 157,911 -0.14(-5.11%)
Jun 27, 2022 2.660 2.860 2.600 2.740 338,512 +0.03(+1.20%)
Jun 24, 2022 2.495 2.730 2.425 2.707 385,017 +0.19(+7.65%)
Jun 23, 2022 2.670 2.670 2.300 2.515 934,064 -0.08(-3.27%)
Jun 22, 2022 2.560 2.600 2.340 2.600 500,648 +0.04(+1.56%)
Jun 21, 2022 2.642 2.760 2.500 2.560 262,337 -0.16(-5.88%)
Jun 17, 2022 2.620 2.770 2.560 2.720 149,261 -0.02(-0.65%)
Jun 16, 2022 2.720 2.910 2.670 2.738 219,797 -0.09(-3.25%)
Jun 15, 2022 3.110 3.120 2.800 2.830 430,599 -0.22(-7.21%)
Jun 14, 2022 3.570 3.570 2.975 3.050 214,623 -0.28(-8.41%)
Jun 13, 2022 3.220 3.650 3.220 3.330 168,118 -0.31(-8.52%)
Jun 10, 2022 3.430 3.640 3.330 3.640 58,214 +0.16(+4.60%)
Jun 09, 2022 3.270 3.630 3.270 3.480 135,740 -0.08(-2.25%)
Jun 08, 2022 3.600 4.000 3.480 3.560 185,419 -0.18(-4.81%)
Jun 07, 2022 3.695 3.900 3.695 3.740 76,924 -0.15(-3.86%)
Jun 06, 2022 3.805 3.900 3.670 3.890 53,283 +0.13(+3.46%)
Jun 03, 2022 3.870 3.870 3.670 3.760 89,788 -0.08(-2.08%)
Jun 02, 2022 3.770 3.890 3.690 3.840 75,888 +0.07(+1.99%)
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.