Terrascend Corp (OP: TRSSF )

5.670 USD -0.040 (-0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 5.705 5.790 5.630 5.670 140,412 -0.04(-0.70%)
Oct 26, 2021 5.550 5.710 103,009 +0.16(+2.88%)
Oct 25, 2021 5.280 5.810 5.260 5.550 123,167 +0.04(+0.80%)
Oct 22, 2021 5.730 5.880 5.450 5.506 265,616 -0.21(-3.63%)
Oct 21, 2021 5.810 5.900 5.700 5.713 183,364 -0.10(-1.67%)
Oct 20, 2021 6.120 6.120 5.810 5.810 221,723 -0.29(-4.75%)
Oct 19, 2021 6.130 6.130 5.700 6.100 198,060 +0.31(+5.35%)
Oct 18, 2021 5.720 6.020 5.640 5.790 251,895 -0.19(-3.12%)
Oct 15, 2021 5.760 6.200 5.760 5.976 298,556 -0.01(-0.23%)
Oct 14, 2021 6.420 6.420 5.860 5.990 248,927 -0.21(-3.39%)
Oct 13, 2021 6.530 6.530 6.140 6.200 112,708 -0.07(-1.05%)
Oct 12, 2021 6.300 6.500 6.120 6.266 215,282 -0.16(-2.55%)
Oct 11, 2021 6.330 6.650 6.330 6.430 154,985 -0.15(-2.22%)
Oct 08, 2021 6.670 6.883 6.329 6.576 159,312 -0.12(-1.85%)
Oct 07, 2021 7.000 7.000 6.680 6.700 87,750 -0.06(-0.94%)
Oct 06, 2021 6.420 6.930 6.420 6.764 58,243 -0.17(-2.47%)
Oct 05, 2021 6.540 6.980 6.540 6.935 184,923 +0.18(+2.74%)
Oct 04, 2021 6.600 7.200 6.600 6.750 275,169 -0.42(-5.89%)
Oct 01, 2021 6.994 7.210 6.890 7.173 184,288 +0.13(+1.88%)
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%)
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.