Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2023				1.810	0	-0.14(-7.18%)
Jul 03, 2023	1.600	1.970	1.600	1.950	229,092	+0.14(+7.73%)
Jun 30, 2023	1.820	1.860	1.800	1.810	351,632	+0.01(+0.56%)
Jun 29, 2023	1.760	1.810	1.700	1.800	154,617	+0.05(+2.86%)
Jun 28, 2023	1.690	1.780	1.620	1.750	103,560	+0.07(+3.88%)
Jun 27, 2023	1.600	1.690	1.550	1.685	57,960	+0.03(+2.10%)
Jun 26, 2023	1.636	1.660	1.620	1.650	142,763	+0.00(+0.23%)
Jun 23, 2023	1.660	1.670	1.639	1.646	269,512	-0.05(-3.16%)
Jun 22, 2023	1.730	1.735	1.610	1.700	226,780	+0.00(+0.00%)
Jun 21, 2023	1.770	1.812	1.679	1.700	289,263	-0.04(-2.30%)
Jun 20, 2023	1.650	1.780	1.640	1.740	132,966	+0.10(+6.42%)
Jun 16, 2023	1.650	1.730	1.610	1.635	111,694	+0.01(+0.80%)
Jun 15, 2023	1.600	1.650	1.600	1.622	65,792	+0.00(+0.12%)
Jun 14, 2023	1.580	1.620	1.580	1.620	11,573	+0.03(+1.89%)
Jun 13, 2023	1.600	1.610	1.580	1.590	52,324	-0.02(-1.24%)
Jun 12, 2023	1.670	1.670	1.600	1.610	51,674	-0.04(-2.42%)
Jun 09, 2023	1.700	1.700	1.590	1.650	60,117	+0.01(+0.61%)
Jun 08, 2023	1.640	1.650	1.610	1.640	30,051	+0.02(+1.52%)
Jun 07, 2023	1.551	1.690	1.550	1.615	78,796	+0.07(+4.23%)
Jun 06, 2023	1.568	1.580	1.550	1.550	41,102	+0.00(+0.00%)
Jun 05, 2023	1.570	1.590	1.540	1.550	58,663	-0.04(-2.70%)
Jun 02, 2023	1.590	1.593	1.560	1.593	33,754	+0.02(+1.46%)
Jun 01, 2023	1.640	1.670	1.530	1.570	159,235	-0.10(-5.99%)
May 31, 2023	1.680	1.690	1.610	1.670	27,608	-0.00(-0.12%)
May 30, 2023	1.550	1.680	1.550	1.672	64,995	+0.12(+7.87%)
May 26, 2023	1.600	1.650	1.550	1.550	67,841	-0.10(-6.12%)
May 25, 2023	1.640	1.660	1.630	1.651	38,348	+0.02(+1.23%)
May 24, 2023	1.740	1.740	1.610	1.631	38,937	-0.02(-1.15%)
May 23, 2023	1.600	1.696	1.600	1.650	64,044	-0.01(-0.60%)
May 22, 2023	1.620	1.680	1.580	1.660	59,501	-0.02(-1.19%)
May 19, 2023	1.450	1.680	1.450	1.680	136,775	+0.04(+2.44%)
May 18, 2023	1.575	1.650	1.575	1.640	65,348	+0.00(+0.00%)
May 17, 2023	1.603	1.640	1.580	1.640	51,051	+0.04(+2.50%)
May 16, 2023	1.520	1.620	1.520	1.600	235,884	+0.06(+3.90%)
May 15, 2023	1.510	1.620	1.510	1.540	80,846	-0.07(-4.35%)
May 12, 2023	1.730	1.734	1.520	1.610	347,724	-0.06(-3.59%)
May 11, 2023	1.723	1.760	1.580	1.670	286,763	-0.12(-6.70%)
May 10, 2023	1.840	1.870	1.780	1.790	152,415	-0.09(-4.79%)
May 09, 2023	1.865	1.890	1.790	1.880	314,868	+0.00(+0.00%)
May 08, 2023	1.770	1.895	1.740	1.880	270,885	+0.07(+3.87%)
May 05, 2023	1.730	1.900	1.650	1.810	514,438	+0.09(+5.23%)
May 04, 2023	1.570	1.840	1.540	1.720	164,207	+0.11(+7.17%)
May 03, 2023	1.650	1.650	1.590	1.605	124,728	-0.04(-2.73%)
May 02, 2023	1.600	1.681	1.573	1.650	37,905	+0.03(+1.85%)
May 01, 2023	1.720	1.720	1.620	1.620	342,338	-0.06(-3.57%)
Apr 28, 2023	1.590	1.680	1.571	1.680	182,918	+0.08(+5.00%)
Apr 27, 2023	1.560	1.740	1.560	1.600	178,419	+0.08(+5.51%)
Apr 26, 2023	1.520	1.540	1.500	1.516	131,094	-0.00(-0.23%)
Apr 25, 2023	1.515	1.600	1.515	1.520	53,957	+0.00(+0.00%)
Apr 24, 2023	1.500	1.530	1.500	1.520	59,299	-0.00(-0.03%)
Apr 21, 2023	1.590	1.640	1.500	1.520	102,386	-0.08(-4.97%)
Apr 20, 2023	1.690	1.720	1.551	1.600	169,937	-0.09(-5.51%)
Apr 19, 2023	1.605	1.710	1.530	1.693	199,076	+0.13(+8.54%)
Apr 18, 2023	1.570	1.570	1.510	1.560	79,926	+0.00(+0.00%)
Apr 17, 2023	1.550	1.560	1.500	1.560	162,217	+0.01(+0.32%)
Apr 14, 2023	1.520	1.570	1.510	1.555	170,321	+0.01(+0.97%)
Apr 13, 2023	1.450	1.580	1.450	1.540	167,281	+0.02(+1.32%)
Apr 12, 2023	1.450	1.540	1.419	1.520	183,170	+0.07(+4.83%)
Apr 11, 2023	1.450	1.470	1.410	1.450	131,869	+0.01(+0.69%)
Apr 10, 2023	1.410	1.500	1.400	1.440	42,499	-0.05(-3.36%)
Apr 06, 2023	1.370	1.490	1.370	1.490	44,018	+0.04(+2.76%)
Apr 05, 2023	1.490	1.493	1.440	1.450	49,470	-0.06(-3.97%)
Apr 04, 2023	1.530	1.534	1.530	1.510	54,414	-0.02(-1.31%)
Apr 03, 2023	1.508	1.550	1.505	1.530	248,536	+0.01(+0.66%)
Mar 31, 2023	1.498	1.550	1.498	1.520	65,288	-0.01(-0.65%)
Mar 30, 2023	1.480	1.560	1.480	1.530	173,919	+0.00(+0.00%)
Mar 29, 2023	1.460	1.540	1.460	1.530	133,318	+0.04(+2.58%)
Mar 28, 2023	1.442	1.500	1.435	1.492	55,592	+0.03(+2.16%)
Mar 27, 2023	1.470	1.480	1.394	1.460	345,724	+0.01(+0.80%)
Mar 24, 2023	1.450	1.460	1.390	1.448	366,606	+0.02(+1.29%)
Mar 23, 2023	1.360	1.470	1.360	1.430	60,167	+0.03(+2.14%)
Mar 22, 2023	1.430	1.444	1.360	1.400	100,941	+0.00(+0.00%)
Mar 21, 2023	1.460	1.460	1.369	1.400	127,242	-0.03(-2.10%)
Mar 20, 2023	1.540	1.540	1.350	1.430	1,379,963	-0.07(-4.67%)
Mar 17, 2023	1.550	1.550	1.440	1.500	105,880	+0.02(+1.35%)
Mar 16, 2023	1.570	1.630	1.442	1.480	198,521	-0.08(-5.13%)
Mar 15, 2023	1.590	1.620	1.523	1.560	120,295	-0.10(-6.02%)
Mar 14, 2023	1.720	1.750	1.620	1.660	181,581	+0.07(+4.40%)
Mar 13, 2023	1.530	1.615	1.500	1.590	60,471	+0.04(+2.68%)
Mar 10, 2023	1.530	1.660	1.530	1.548	48,597	-0.05(-3.16%)
Mar 09, 2023	1.655	1.720	1.540	1.599	150,493	-0.10(-5.94%)
Mar 08, 2023	1.720	1.750	1.660	1.700	118,762	-0.00(-0.29%)
Mar 07, 2023	1.700	1.740	1.660	1.705	3,114,867	+0.00(+0.29%)
Mar 06, 2023	1.710	1.770	1.650	1.700	68,438	-0.02(-1.16%)
Mar 03, 2023	1.780	1.780	1.690	1.720	43,406	+0.06(+3.72%)
Mar 02, 2023	1.430	1.800	1.430	1.658	37,954	+0.08(+4.96%)
Mar 01, 2023	1.510	1.610	1.470	1.580	37,115	+0.01(+0.73%)
Feb 28, 2023	1.530	1.640	1.510	1.569	94,258	-0.03(-1.97%)
Feb 27, 2023	1.629	1.710	1.530	1.600	131,884	-0.10(-5.88%)
Feb 24, 2023	1.660	1.720	1.580	1.700	150,966	+0.05(+2.97%)
Feb 23, 2023	1.634	1.680	1.620	1.651	61,147	-0.01(-0.53%)
Feb 22, 2023	1.700	1.720	1.640	1.660	28,680	-0.04(-2.36%)
Feb 21, 2023	1.770	1.790	1.580	1.700	195,298	-0.11(-6.08%)
Feb 17, 2023	1.734	1.810	1.681	1.810	124,116	+0.04(+2.26%)
Feb 16, 2023	1.710	1.790	1.650	1.770	104,060	+0.07(+3.96%)
Feb 15, 2023	1.637	1.730	1.584	1.703	165,916	+0.00(+0.15%)
Feb 14, 2023	1.590	1.700	1.485	1.700	72,901	+0.11(+6.96%)
Feb 13, 2023	1.555	1.590	1.520	1.589	110,772	+0.07(+4.57%)
Feb 10, 2023	1.470	1.543	1.470	1.520	45,983	+0.05(+3.40%)
Feb 09, 2023	1.580	1.580	1.370	1.470	125,604	+0.02(+1.73%)
Feb 08, 2023	1.431	1.470	1.431	1.445	32,650	-0.03(-2.36%)
Feb 07, 2023	1.530	1.553	1.420	1.480	69,696	-0.03(-1.99%)
Feb 06, 2023	1.550	1.580	1.495	1.510	73,303	+0.02(+1.34%)
Feb 03, 2023	1.510	1.590	1.490	1.490	60,871	-0.03(-1.97%)
Feb 02, 2023	1.490	1.565	1.440	1.520	270,895	+0.04(+2.70%)
Feb 01, 2023	1.230	1.500	1.230	1.480	135,759	+0.10(+7.59%)
Jan 31, 2023	1.250	1.400	1.240	1.376	48,086	+0.13(+10.05%)
Jan 30, 2023	1.260	1.350	1.250	1.250	97,355	+0.00(+0.00%)
Jan 27, 2023	1.210	1.280	1.210	1.250	43,104	+0.04(+3.31%)
Jan 26, 2023	1.260	1.322	1.150	1.210	258,663	-0.11(-8.33%)
Jan 25, 2023	1.340	1.370	1.271	1.320	54,525	-0.02(-1.49%)
Jan 24, 2023	1.350	1.360	1.300	1.340	28,726	-0.00(-0.22%)
Jan 23, 2023	1.370	1.406	1.310	1.343	171,581	-0.03(-1.97%)
Jan 20, 2023	1.250	1.420	1.250	1.370	45,862	-0.02(-1.44%)
Jan 19, 2023	1.440	1.440	1.350	1.390	57,196	-0.04(-2.80%)
Jan 18, 2023	1.460	1.480	1.420	1.430	45,688	-0.05(-3.51%)
Jan 17, 2023	1.420	1.500	1.420	1.482	83,494	-0.02(-1.07%)
Jan 13, 2023	1.475	1.558	1.440	1.498	149,367	-0.03(-2.09%)
Jan 12, 2023	1.460	1.550	1.420	1.530	41,894	+0.07(+4.79%)
Jan 11, 2023	1.410	1.470	1.390	1.460	75,313	+0.04(+3.08%)
Jan 10, 2023	1.370	1.430	1.330	1.416	140,805	+0.05(+3.39%)
Jan 09, 2023	1.250	1.470	1.250	1.370	94,506	-0.05(-3.52%)
Jan 06, 2023	1.389	1.460	1.360	1.420	164,493	+0.02(+1.43%)
Jan 05, 2023	1.150	1.400	1.150	1.400	234,650	+0.19(+15.70%)
Jan 04, 2023	1.178	1.240	1.110	1.210	110,181	+0.10(+8.93%)
Jan 03, 2023	1.030	1.180	1.030	1.111	5,043,005	-0.02(-1.70%)
Dec 30, 2022	1.050	1.130	1.030	1.130	543,736	+0.05(+4.63%)
Dec 29, 2022	1.000	1.090	1.000	1.080	441,424	+0.06(+5.88%)
Dec 28, 2022	1.100	1.170	1.010	1.020	623,114	-0.11(-9.73%)
Dec 27, 2022	1.190	1.290	1.110	1.130	283,809	-0.04(-3.42%)
Dec 23, 2022	1.200	1.270	1.150	1.170	519,873	-0.02(-1.68%)
Dec 22, 2022	1.295	1.295	1.175	1.190	339,528	-0.08(-6.67%)
Dec 21, 2022	1.250	1.320	1.200	1.275	608,705	+0.00(+0.39%)
Dec 20, 2022	1.250	1.363	1.243	1.270	519,322	-0.03(-2.01%)
Dec 19, 2022	1.585	1.646	1.260	1.296	680,728	-0.34(-20.73%)
Dec 16, 2022	1.510	1.700	1.500	1.635	356,070	+0.08(+5.48%)
Dec 15, 2022	1.665	1.741	1.500	1.550	371,502	-0.05(-3.13%)
Dec 14, 2022	1.797	1.825	1.593	1.600	341,034	-0.28(-14.89%)
Dec 13, 2022	1.904	1.940	1.760	1.880	314,014	-0.02(-1.05%)
Dec 12, 2022	1.920	2.020	1.830	1.900	132,108	-0.12(-5.87%)
Dec 09, 2022	1.735	2.130	1.735	2.018	444,819	+0.24(+13.39%)
Dec 08, 2022	1.952	2.000	1.776	1.780	316,197	-0.27(-13.17%)
Dec 07, 2022	2.140	2.140	1.860	2.050	420,746	-0.12(-5.53%)
Dec 06, 2022	2.380	2.380	1.770	2.170	759,449	-0.07(-3.13%)
Dec 05, 2022	2.180	2.500	2.150	2.240	1,055,219	+0.11(+5.16%)
Dec 02, 2022	2.050	2.262	1.840	2.130	731,135	+0.08(+3.91%)
Dec 01, 2022	1.800	2.120	1.800	2.050	432,016	+0.16(+8.47%)
Nov 30, 2022	1.835	1.914	1.820	1.890	162,660	+0.04(+2.16%)
Nov 29, 2022	1.865	1.890	1.800	1.850	125,249	-0.04(-2.12%)
Nov 28, 2022	1.850	1.920	1.746	1.890	6,237,936	+0.04(+2.16%)
Nov 25, 2022	1.850	1.990	1.700	1.850	82,261	+0.07(+3.93%)
Nov 23, 2022	1.780	2.006	1.653	1.780	697,199	+0.05(+2.89%)
Nov 22, 2022	1.530	1.730	1.530	1.730	86,302	+0.11(+6.76%)
Nov 21, 2022	1.780	1.788	1.600	1.620	145,325	-0.16(-8.97%)
Nov 18, 2022	1.832	1.856	1.650	1.780	244,083	-0.08(-4.30%)
Nov 17, 2022	1.720	1.860	1.650	1.860	314,715	+0.12(+6.90%)
Nov 16, 2022	1.675	1.750	1.580	1.740	257,116	+0.07(+4.19%)
Nov 15, 2022	1.580	1.670	1.530	1.670	585,878	+0.14(+9.15%)
Nov 14, 2022	1.590	1.680	1.510	1.530	480,038	-0.06(-3.52%)
Nov 11, 2022	1.630	1.640	1.580	1.586	135,590	-0.02(-1.50%)
Nov 10, 2022	1.568	1.650	1.480	1.610	165,488	+0.02(+1.26%)
Nov 09, 2022	1.640	1.700	1.520	1.590	319,231	+0.05(+3.25%)
Nov 08, 2022	1.540	1.600	1.480	1.540	127,475	+0.03(+2.22%)
Nov 07, 2022	1.630	1.640	1.500	1.506	197,370	-0.08(-5.25%)
Nov 04, 2022	1.600	1.630	1.560	1.590	116,767	+0.03(+1.92%)
Nov 03, 2022	1.500	1.580	1.500	1.560	208,028	+0.05(+3.31%)
Nov 02, 2022	1.520	1.600	1.500	1.510	121,863	-0.08(-4.95%)

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.

Terrascend Corp (OP: TRSSF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Terrascend Corp (OP: TRSSF )

Historical Prices

Sections

Services