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 (%)
Sep 30, 2021 7.115 7.290 6.910 7.040 205,268 -0.19(-2.63%)
Sep 29, 2021 7.413 7.770 7.070 7.230 263,030 -0.24(-3.28%)
Sep 28, 2021 7.020 7.630 7.020 7.475 289,370 +0.09(+1.29%)
Sep 27, 2021 7.000 7.480 7.000 7.380 247,160 +0.25(+3.56%)
Sep 24, 2021 6.993 7.265 6.820 7.126 292,931 +0.05(+0.68%)
Sep 23, 2021 6.950 7.410 6.900 7.078 435,396 +0.13(+1.84%)
Sep 22, 2021 7.070 7.190 6.760 6.950 300,363 -0.07(-1.06%)
Sep 21, 2021 7.090 7.190 7.090 7.025 380,196 +0.04(+0.64%)
Sep 20, 2021 7.000 7.180 6.696 6.980 332,079 -0.24(-3.32%)
Sep 17, 2021 7.189 7.500 7.075 7.220 162,624 -0.02(-0.28%)
Sep 16, 2021 7.180 7.560 6.986 7.240 184,135 +0.05(+0.76%)
Sep 15, 2021 6.410 7.303 6.410 7.186 377,760 +0.40(+5.83%)
Sep 14, 2021 6.780 6.875 6.670 6.790 395,838 +0.01(+0.15%)
Sep 13, 2021 6.615 6.830 6.500 6.780 334,853 +0.18(+2.72%)
Sep 10, 2021 7.000 7.000 6.590 6.600 315,747 -0.07(-0.98%)
Sep 09, 2021 6.990 7.000 6.570 6.666 454,558 +0.10(+1.46%)
Sep 08, 2021 7.000 7.000 6.500 6.570 447,328 -0.19(-2.81%)
Sep 07, 2021 7.190 7.190 6.736 6.760 245,075 -0.03(-0.44%)
Sep 03, 2021 6.800 7.140 6.711 6.790 189,732 +0.04(+0.59%)
Sep 02, 2021 6.910 6.910 6.651 6.750 529,098 -0.11(-1.60%)
Sep 01, 2021 7.090 7.250 6.745 6.860 565,845 -0.18(-2.56%)
Aug 31, 2021 6.655 7.200 6.655 7.040 151,122 +0.04(+0.57%)
Aug 30, 2021 7.100 7.110 6.896 7.000 190,349 -0.22(-3.05%)
Aug 27, 2021 7.200 7.229 7.028 7.220 77,454 +0.12(+1.62%)
Aug 26, 2021 7.550 7.550 7.010 7.105 123,762 -0.41(-5.40%)
Aug 25, 2021 7.220 7.630 7.200 7.510 273,959 -0.08(-1.03%)
Aug 24, 2021 7.160 7.600 6.907 7.588 319,607 +0.46(+6.44%)
Aug 23, 2021 6.720 7.176 6.700 7.129 306,014 -0.00(-0.01%)
Aug 20, 2021 6.925 7.390 6.925 7.130 460,801 -0.27(-3.66%)
Aug 19, 2021 7.540 8.290 6.850 7.401 1,691,288 -1.03(-12.20%)
Aug 18, 2021 7.990 8.810 7.990 8.429 89,886 +0.15(+1.80%)
Aug 17, 2021 8.510 8.510 8.070 8.280 295,843 +0.14(+1.72%)
Aug 16, 2021 8.450 8.750 8.095 8.140 126,793 -0.31(-3.67%)
Aug 13, 2021 8.710 8.750 8.270 8.450 88,349 -0.26(-2.99%)
Aug 12, 2021 8.230 8.755 8.226 8.710 87,809 +0.30(+3.57%)
Aug 11, 2021 8.600 8.892 8.100 8.410 291,166 -0.14(-1.64%)
Aug 10, 2021 8.400 8.890 8.400 8.550 91,949 -0.30(-3.39%)
Aug 09, 2021 9.000 9.008 8.600 8.850 159,295 +0.08(+0.91%)
Aug 06, 2021 8.810 8.890 8.600 8.770 98,960 -0.03(-0.34%)
Aug 05, 2021 9.005 9.005 8.530 8.800 73,558 +0.19(+2.21%)
Aug 04, 2021 8.750 8.900 8.473 8.610 139,253 -0.00(-0.05%)
Aug 03, 2021 7.983 8.790 7.910 8.615 91,469 +0.17(+2.07%)
Aug 02, 2021 8.890 8.900 8.100 8.440 145,904 +0.34(+4.20%)
Jul 30, 2021 8.250 8.250 8.050 8.100 180,225 -0.14(-1.70%)
Jul 29, 2021 8.210 8.360 8.190 8.240 88,076 -0.07(-0.84%)
Jul 28, 2021 8.275 8.419 8.175 8.310 170,701 +0.10(+1.22%)
Jul 27, 2021 8.250 8.390 8.201 8.210 222,188 -0.17(-2.08%)
Jul 26, 2021 8.550 8.600 8.300 8.384 143,592 -0.19(-2.26%)
Jul 23, 2021 8.900 8.900 8.450 8.578 273,351 -0.13(-1.51%)
Jul 22, 2021 9.400 9.400 8.710 8.710 76,124 -0.30(-3.35%)
Jul 21, 2021 9.120 9.300 8.950 9.012 79,779 +0.04(+0.47%)
Jul 20, 2021 8.675 9.140 8.660 8.970 224,733 +0.20(+2.28%)
Jul 19, 2021 9.010 9.110 8.521 8.770 382,406 -0.39(-4.26%)
Jul 16, 2021 9.670 9.800 9.110 9.160 317,162 -0.51(-5.27%)
Jul 15, 2021 10.11 10.29 9.560 9.670 291,916 -0.62(-6.03%)
Jul 14, 2021 11.00 11.00 10.11 10.29 259,041 -0.37(-3.47%)
Jul 13, 2021 10.50 11.05 10.45 10.66 214,996 +0.13(+1.23%)
Jul 12, 2021 10.57 10.75 10.35 10.53 96,103 -0.07(-0.66%)
Jul 09, 2021 10.55 10.76 10.42 10.60 105,347 +0.07(+0.65%)
Jul 08, 2021 10.45 10.94 10.00 10.53 129,183 +0.08(+0.78%)
Jul 07, 2021 11.40 11.40 10.45 10.45 99,154 -0.64(-5.79%)
Jul 06, 2021 11.21 11.40 10.46 11.09 233,976 -0.31(-2.70%)
Jul 02, 2021 11.30 11.70 10.74 11.40 100,497 -0.05(-0.44%)
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.