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 (%)
Feb 26, 2021 14.35 15.09 13.35 13.41 510,100 -0.93(-6.48%)
Feb 25, 2021 15.42 15.42 14.24 14.34 261,891 -0.71(-4.72%)
Feb 24, 2021 15.50 15.69 14.92 15.05 270,282 +0.05(+0.33%)
Feb 23, 2021 15.68 16.20 14.11 15.00 484,737 -0.67(-4.28%)
Feb 22, 2021 15.40 16.25 15.03 15.67 679,154 +0.45(+2.94%)
Feb 19, 2021 13.83 15.84 13.73 15.22 1,666,700 +1.77(+13.18%)
Feb 18, 2021 14.02 14.47 13.31 13.45 564,658 -0.70(-4.95%)
Feb 17, 2021 14.85 15.40 14.03 14.15 503,297 -0.86(-5.70%)
Feb 16, 2021 14.80 16.20 14.80 15.01 457,756 -0.16(-1.09%)
Feb 12, 2021 15.40 15.50 14.85 15.17 490,300 -0.19(-1.22%)
Feb 11, 2021 15.76 15.85 14.35 15.36 1,054,688 -0.38(-2.43%)
Feb 10, 2021 15.81 16.17 15.11 15.74 1,260,259 +0.44(+2.88%)
Feb 09, 2021 14.88 15.73 14.55 15.30 727,635 +0.42(+2.82%)
Feb 08, 2021 14.50 14.89 14.28 14.88 444,297 +0.62(+4.35%)
Feb 05, 2021 13.98 14.67 13.98 14.26 360,700 +0.06(+0.42%)
Feb 04, 2021 14.01 14.27 13.25 14.20 392,826 +0.47(+3.42%)
Feb 03, 2021 13.00 14.34 12.98 13.73 1,186,686 +0.78(+6.02%)
Feb 02, 2021 12.42 13.36 12.28 12.95 696,291 +0.61(+4.94%)
Feb 01, 2021 12.30 12.46 11.86 12.34 287,919 +0.20(+1.64%)
Jan 29, 2021 13.00 13.18 11.76 12.14 442,900 -0.16(-1.30%)
Jan 28, 2021 11.00 12.67 11.00 12.30 633,677 +0.35(+2.93%)
Jan 27, 2021 12.43 12.45 11.54 11.95 454,990 -0.80(-6.31%)
Jan 26, 2021 13.13 13.69 12.55 12.75 249,417 -0.53(-3.99%)
Jan 25, 2021 13.69 13.75 13.18 13.29 335,962 -0.39(-2.89%)
Jan 22, 2021 13.90 13.90 13.30 13.68 303,700 -0.27(-1.94%)
Jan 21, 2021 14.27 14.27 13.77 13.95 258,151 -0.25(-1.76%)
Jan 20, 2021 13.17 14.52 13.17 14.20 442,532 +0.55(+4.03%)
Jan 19, 2021 14.03 14.14 13.06 13.65 387,864 +0.10(+0.74%)
Jan 15, 2021 13.70 14.90 12.85 13.55 764,200 -0.22(-1.60%)
Jan 14, 2021 12.99 13.85 12.85 13.77 795,558 +0.94(+7.33%)
Jan 13, 2021 11.35 12.87 11.24 12.83 740,918 +1.61(+14.32%)
Jan 12, 2021 10.50 11.51 10.20 11.22 573,137 +0.72(+6.89%)
Jan 11, 2021 10.20 10.88 9.900 10.50 992,963 +0.45(+4.48%)
Jan 08, 2021 10.46 10.47 9.988 10.05 393,600 -0.26(-2.52%)
Jan 07, 2021 10.15 10.50 10.12 10.31 557,143 +0.26(+2.62%)
Jan 06, 2021 10.25 10.63 9.593 10.05 1,160,436 +0.05(+0.46%)
Jan 05, 2021 10.30 10.30 9.835 10.00 640,078 -0.08(-0.79%)
Jan 04, 2021 9.990 10.35 9.865 10.08 585,850 +0.03(+0.30%)
Dec 31, 2020 10.05 10.05 10.05 252,524 -0.04(-0.43%)
Dec 30, 2020 10.30 10.35 10.08 10.09 252,524 -0.20(-1.96%)
Dec 29, 2020 9.960 10.35 9.700 10.29 546,556 +0.33(+3.31%)
Dec 28, 2020 9.800 10.09 9.600 9.965 484,984 +0.16(+1.68%)
Dec 24, 2020 9.660 10.09 9.660 9.800 297,400 +0.12(+1.24%)
Dec 23, 2020 9.800 9.980 9.550 9.680 159,558 -0.07(-0.72%)
Dec 22, 2020 9.505 9.880 9.500 9.750 462,075 +0.01(+0.10%)
Dec 21, 2020 10.05 10.08 9.570 9.740 199,844 -0.39(-3.87%)
Dec 18, 2020 9.805 10.13 9.560 10.13 399,700 +0.44(+4.49%)
Dec 17, 2020 9.500 9.907 9.365 9.696 330,551 +0.05(+0.48%)
Dec 16, 2020 8.750 9.808 8.732 9.650 1,037,153 +0.87(+9.91%)
Dec 15, 2020 9.500 9.526 8.736 8.780 623,091 -0.49(-5.24%)
Dec 14, 2020 10.00 10.09 9.266 9.266 335,832 -0.44(-4.52%)
Dec 11, 2020 9.750 10.00 9.601 9.704 588,100 +0.06(+0.65%)
Dec 10, 2020 10.40 10.40 9.300 9.641 559,651 -0.41(-4.07%)
Dec 09, 2020 10.80 10.87 9.981 10.05 589,428 -0.64(-5.99%)
Dec 08, 2020 10.59 10.91 10.50 10.69 756,400 +0.19(+1.81%)
Dec 07, 2020 10.15 10.50 10.00 10.50 394,711 +0.35(+3.45%)
Dec 04, 2020 10.26 10.26 9.610 10.15 496,400 +0.35(+3.57%)
Dec 03, 2020 9.584 10.10 9.570 9.800 163,233 -0.03(-0.31%)
Dec 02, 2020 9.000 9.990 8.995 9.830 282,850 +0.10(+1.03%)
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.