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 (%)
Oct 31, 2018 6.957 7.076 6.864 7.010 57,593 +0.51(+7.85%)
Oct 30, 2018 5.773 6.698 5.754 6.500 78,896 +0.10(+1.56%)
Oct 29, 2018 7.569 7.990 6.103 6.400 180,595 -0.55(-7.91%)
Oct 26, 2018 6.195 7.010 6.150 6.950 117,600 +0.70(+11.20%)
Oct 25, 2018 5.545 7.085 5.538 6.250 110,196 +0.49(+8.53%)
Oct 24, 2018 6.220 6.600 5.550 5.759 147,068 -0.31(-5.18%)
Oct 23, 2018 6.408 6.610 5.500 6.073 305,414 -0.93(-13.24%)
Oct 22, 2018 8.395 8.650 6.686 7.000 228,463 -1.16(-14.25%)
Oct 19, 2018 8.174 8.791 7.950 8.164 108,100 -0.24(-2.80%)
Oct 18, 2018 8.288 8.900 8.120 8.399 138,443 +0.22(+2.71%)
Oct 17, 2018 8.852 9.200 7.493 8.177 687,958 -1.02(-11.10%)
Oct 16, 2018 10.26 10.44 9.008 9.198 231,159 -0.53(-5.42%)
Oct 15, 2018 8.500 10.28 8.284 9.726 403,405 +1.63(+20.07%)
Oct 12, 2018 8.280 8.630 7.855 8.100 135,800 -0.04(-0.47%)
Oct 11, 2018 7.860 8.433 7.170 8.138 309,286 -0.21(-2.54%)
Oct 10, 2018 7.324 8.369 7.101 8.350 253,430 +1.26(+17.72%)
Oct 09, 2018 6.464 7.548 6.464 7.093 321,260 +0.13(+1.91%)
Oct 08, 2018 6.630 7.000 6.450 6.960 113,854 +0.64(+10.13%)
Oct 05, 2018 6.429 6.490 6.217 6.320 114,100 -0.18(-2.81%)
Oct 04, 2018 6.021 6.521 5.970 6.503 543,618 +0.45(+7.39%)
Oct 03, 2018 5.684 6.102 5.650 6.056 209,521 +0.50(+9.00%)
Oct 02, 2018 5.437 5.755 5.437 5.556 285,451 +0.20(+3.73%)
Oct 01, 2018 5.238 5.484 5.238 5.356 125,455 +0.31(+6.23%)
Sep 28, 2018 4.841 5.042 4.841 5.042 54,200 +0.13(+2.58%)
Sep 27, 2018 4.866 4.964 4.849 4.915 8,488 -0.05(-0.94%)
Sep 26, 2018 5.018 5.025 4.776 4.962 42,251 +0.09(+1.87%)
Sep 25, 2018 4.811 5.053 4.645 4.870 65,679 +0.29(+6.41%)
Sep 24, 2018 4.409 4.614 4.202 4.577 46,402 +0.58(+14.42%)
Sep 21, 2018 4.925 4.980 3.997 4.000 204,000 -1.00(-20.00%)
Sep 20, 2018 4.220 5.606 4.030 5.000 275,888 +0.96(+23.67%)
Sep 19, 2018 3.992 4.381 3.992 4.043 223,952 -0.11(-2.58%)
Sep 18, 2018 3.987 4.216 3.987 4.150 129,895 +0.00(+0.00%)
Sep 17, 2018 4.126 4.150 3.998 4.150 55,164 +0.02(+0.48%)
Sep 14, 2018 3.890 4.191 3.871 4.130 75,000 +0.14(+3.51%)
Sep 13, 2018 4.061 4.258 3.990 3.990 117,480 +0.00(+0.00%)
Sep 12, 2018 4.061 4.083 3.870 3.990 47,590 +0.12(+3.10%)
Sep 11, 2018 3.746 4.004 3.672 3.870 132,456 +0.12(+3.29%)
Sep 10, 2018 3.926 3.926 3.685 3.747 110,225 +0.15(+4.28%)
Sep 07, 2018 3.599 3.900 3.500 3.593 98,800 +0.04(+1.21%)
Sep 06, 2018 3.900 3.900 3.458 3.550 134,405 -0.35(-8.86%)
Sep 05, 2018 3.978 4.020 3.500 3.895 63,664 -0.06(-1.39%)
Sep 04, 2018 4.045 4.055 3.950 3.950 114,277 -0.12(-2.92%)
Aug 31, 2018 4.069 4.069 4.069 0 -0.03(-0.76%)
Aug 30, 2018 3.973 4.172 3.973 4.100 54,784 -0.10(-2.26%)
Aug 29, 2018 3.992 4.250 3.976 4.195 80,512 +0.24(+6.05%)
Aug 28, 2018 3.954 4.033 3.727 3.956 230,526 -0.06(-1.53%)
Aug 27, 2018 3.832 4.037 3.698 4.017 135,600 +0.21(+5.54%)
Aug 24, 2018 3.620 3.814 3.500 3.806 165,200 +0.24(+6.65%)
Aug 23, 2018 3.532 3.569 3.532 3.569 7,842 +0.07(+1.97%)
Aug 22, 2018 3.619 3.619 3.475 3.500 9,454 +0.00(+0.00%)
Aug 21, 2018 3.595 3.640 3.500 3.500 133,397 -0.07(-2.02%)
Aug 20, 2018 3.392 3.582 3.392 3.572 50,856 +0.17(+5.06%)
Aug 17, 2018 3.565 3.565 3.287 3.400 16,000 -0.17(-4.82%)
Aug 16, 2018 3.577 3.590 3.415 3.572 13,290 +0.07(+1.86%)
Aug 15, 2018 3.249 3.507 3.193 3.507 59,840 +0.46(+15.07%)
Aug 14, 2018 3.250 3.250 3.045 3.048 153,020 -0.20(-6.09%)
Aug 13, 2018 3.258 3.276 3.183 3.245 26,292 +0.00(+0.02%)
Aug 10, 2018 3.245 3.245 3.245 3.245 11,200 -0.00(-0.15%)
Aug 09, 2018 3.240 3.250 3.240 3.250 3,750 +0.01(+0.25%)
Aug 08, 2018 3.144 3.242 3.144 3.242 64,502 +0.03(+0.92%)
Aug 07, 2018 3.197 3.215 3.163 3.212 71,770 +0.01(+0.39%)
Aug 03, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 02, 2018 3.200 3.232 3.200 3.200 16,501 +0.02(+0.69%)
Aug 01, 2018 3.175 3.178 3.175 3.178 19,800 +0.00(+0.00%)
Jul 31, 2018 3.170 3.238 3.150 3.178 32,484 +0.03(+0.82%)
Jul 30, 2018 3.193 3.220 3.150 3.152 68,290 -0.04(-1.33%)
Jul 27, 2018 3.272 3.272 3.190 3.195 23,900 -0.10(-3.07%)
Jul 26, 2018 3.245 3.300 3.200 3.296 31,865 -0.00(-0.12%)
Jul 25, 2018 3.196 3.300 3.143 3.300 78,022 +0.11(+3.46%)
Jul 24, 2018 3.190 3.226 3.105 3.189 52,840 -0.01(-0.31%)
Jul 23, 2018 3.104 3.200 3.104 3.199 57,181 +0.11(+3.40%)
Jul 20, 2018 3.090 3.094 3.090 3.094 5,800 -0.01(-0.17%)
Jul 19, 2018 3.061 3.150 3.061 3.099 70,000 +0.00(+0.13%)
Jul 18, 2018 3.107 3.107 3.068 3.095 2,100 -0.09(-2.97%)
Jul 17, 2018 3.049 3.190 2.996 3.190 49,825 +0.02(+0.64%)
Jul 16, 2018 3.096 3.170 3.064 3.170 89,300 +0.08(+2.44%)
Jul 13, 2018 3.111 3.198 3.094 3.094 43,104 +0.00(+0.00%)
Jul 12, 2018 3.118 3.147 3.093 3.094 5,740 -0.00(-0.14%)
Jul 11, 2018 3.119 3.120 3.098 3.098 8,550 +0.00(+0.05%)
Jul 10, 2018 3.094 3.098 3.094 3.097 21,100 +0.04(+1.40%)
Jul 09, 2018 3.209 3.209 3.007 3.054 3,935 -0.09(-2.89%)
Jul 06, 2018 3.145 3.146 3.121 3.145 47,559 -0.01(-0.16%)
Jul 05, 2018 2.950 3.150 2.950 3.150 4,203 -0.12(-3.67%)
Jul 03, 2018 3.270 3.270 3.270 0 +0.12(+3.81%)
Jun 29, 2018 3.150 3.150 3.150 0 -0.10(-3.08%)
Jun 28, 2018 3.116 3.250 3.096 3.250 96,600 +0.21(+6.85%)
Jun 27, 2018 3.150 3.198 3.042 3.042 73,960 -0.07(-2.20%)
Jun 26, 2018 3.247 3.249 3.070 3.110 37,600 -0.11(-3.44%)
Jun 25, 2018 3.145 3.222 3.114 3.221 46,810 +0.13(+4.25%)
Jun 22, 2018 3.195 3.195 3.035 3.089 8,608 +0.09(+2.98%)
Jun 21, 2018 2.938 3.195 2.924 3.000 46,302 +0.12(+4.17%)
Jun 20, 2018 3.231 3.247 2.880 2.880 219,197 -0.41(-12.38%)
Jun 19, 2018 3.094 3.342 3.090 3.287 10,460 +0.19(+6.23%)
Jun 18, 2018 3.475 3.475 3.093 3.094 70,816 -0.28(-8.18%)
Jun 15, 2018 3.492 3.324 3.370 25,825 -0.12(-3.49%)
Jun 14, 2018 3.380 3.500 3.380 3.492 29,894 +0.09(+2.71%)
Jun 13, 2018 3.541 3.549 3.400 3.400 15,633 -0.04(-1.28%)
Jun 12, 2018 3.346 3.542 3.346 3.444 148,563 +0.10(+3.00%)
Jun 11, 2018 3.233 3.380 3.233 3.344 79,340 +0.09(+2.82%)
Jun 08, 2018 3.298 3.378 3.251 3.252 36,720 -0.06(-1.70%)
Jun 07, 2018 3.195 3.390 3.194 3.308 97,368 +0.09(+2.92%)
Jun 06, 2018 3.190 3.258 3.186 3.215 126,596 +0.03(+0.87%)
Jun 05, 2018 3.098 3.187 3.087 3.187 5,382 +0.09(+2.85%)
Jun 04, 2018 3.017 3.256 3.017 3.098 146,733 +0.02(+0.62%)
Jun 01, 2018 2.987 3.200 2.987 3.079 27,086 +0.11(+3.80%)
May 31, 2018 2.998 3.003 2.946 2.967 12,698 -0.09(-2.92%)
May 30, 2018 3.001 3.056 3.001 3.056 1,030 +0.06(+1.89%)
May 29, 2018 2.926 3.003 2.880 2.999 13,888 +0.02(+0.64%)
May 25, 2018 2.980 2.980 2.980 0 -0.02(-0.76%)
May 24, 2018 2.950 3.003 2.950 3.003 3,093 +0.00(+0.03%)
May 23, 2018 3.030 3.030 3.002 3.002 16,411 +0.00(+0.09%)
May 22, 2018 2.950 3.001 2.950 2.999 6,700 +0.12(+4.35%)
May 18, 2018 2.874 2.874 2.874 0 +0.07(+2.64%)
May 17, 2018 2.850 2.850 2.800 2.800 24,900 +0.07(+2.72%)
May 16, 2018 2.726 2.726 2.726 2.726 10,000 +0.01(+0.38%)
May 15, 2018 2.703 2.731 2.700 2.716 13,082 -0.04(-1.44%)
May 14, 2018 2.708 2.780 2.708 2.756 16,190 +0.09(+3.20%)
May 11, 2018 2.737 2.745 2.670 2.670 11,160 +0.02(+0.75%)
May 10, 2018 2.788 2.788 2.573 2.650 8,455 -0.15(-5.36%)
May 09, 2018 2.770 2.815 2.770 2.800 1,757 +0.05(+1.71%)
May 08, 2018 2.796 2.796 2.721 2.753 4,665 -0.05(-1.83%)
May 07, 2018 2.650 2.804 2.630 2.804 1,030 +0.16(+5.89%)
May 04, 2018 2.603 2.722 2.603 2.648 7,178 +0.03(+1.10%)
May 03, 2018 2.657 2.657 2.559 2.619 81,131 -0.07(-2.74%)
May 02, 2018 2.590 2.693 2.590 2.693 24,259 +0.10(+3.98%)
May 01, 2018 2.597 2.611 2.569 2.590 51,907 -0.02(-0.69%)
Apr 30, 2018 2.638 2.730 2.560 2.608 26,558 -0.09(-3.41%)
Apr 27, 2018 2.704 2.740 2.700 2.700 63,711 -0.38(-12.28%)
Apr 25, 2018 3.078 3.078 3.078 33 -0.05(-1.67%)
Apr 24, 2018 3.050 3.130 2.749 3.130 54,387 +0.07(+2.18%)
Apr 20, 2018 3.063 3.063 3.063 619 +0.03(+0.88%)
Apr 19, 2018 3.020 3.088 3.001 3.037 33,172 -0.02(-0.78%)
Apr 18, 2018 3.114 3.114 2.999 3.061 30,320 -0.05(-1.76%)
Apr 17, 2018 3.229 3.230 3.115 3.115 45,403 +0.01(+0.33%)
Apr 16, 2018 3.240 3.240 3.105 3.105 14,142 -0.02(-0.59%)
Apr 13, 2018 3.146 3.390 3.093 3.123 23,258 +0.13(+4.33%)
Apr 12, 2018 3.320 3.320 2.994 2.994 1,361 -0.23(-7.21%)
Apr 11, 2018 3.285 3.409 3.186 3.226 12,108 -0.08(-2.34%)
Apr 10, 2018 3.354 3.354 3.265 3.304 20,384 -0.11(-3.12%)
Apr 09, 2018 3.339 3.470 3.320 3.410 24,976 -0.09(-2.49%)
Apr 06, 2018 3.470 3.560 3.440 3.497 33,112 -0.30(-7.94%)
Apr 05, 2018 3.798 3.798 3.798 3.798 10,310 -0.13(-3.21%)
Apr 04, 2018 3.703 3.924 3.651 3.924 20,052 +0.14(+3.77%)
Apr 03, 2018 3.829 3.847 3.720 3.782 2,979 +0.03(+0.86%)
Apr 02, 2018 3.831 3.831 3.650 3.749 28,508 -0.05(-1.33%)
Mar 29, 2018 3.800 3.800 3.800 0 -0.09(-2.21%)
Mar 28, 2018 3.760 3.886 3.715 3.886 6,124 -0.03(-0.71%)
Mar 27, 2018 3.894 3.917 3.870 3.913 7,264 +0.01(+0.34%)
Mar 26, 2018 3.869 3.926 3.808 3.900 5,032 +0.06(+1.48%)
Mar 23, 2018 3.980 3.980 3.765 3.843 16,939 -0.08(-1.94%)
Mar 22, 2018 3.881 3.919 3.746 3.919 28,619 -0.04(-1.08%)
Mar 21, 2018 3.687 3.962 3.666 3.962 16,720 +0.15(+3.94%)
Mar 20, 2018 3.990 3.990 3.780 3.812 8,521 -0.07(-1.71%)
Mar 19, 2018 3.996 4.130 3.670 3.878 43,484 -0.23(-5.71%)
Mar 16, 2018 3.941 4.129 3.930 4.113 49,671 +0.36(+9.46%)
Mar 15, 2018 3.576 3.959 3.538 3.757 50,963 +0.16(+4.37%)
Mar 14, 2018 3.205 3.750 3.205 3.600 36,221 +0.40(+12.56%)
Mar 13, 2018 3.260 3.260 3.193 3.198 20,465 -0.11(-3.41%)
Mar 12, 2018 2.997 3.311 2.927 3.311 42,884 +0.36(+12.36%)
Mar 09, 2018 2.774 2.947 2.774 2.947 6,116 -0.07(-2.38%)
Mar 08, 2018 2.642 3.019 2.642 3.019 37,966 +0.61(+25.19%)
Mar 07, 2018 2.440 2.441 2.395 2.412 36,451 -0.04(-1.68%)
Mar 06, 2018 2.447 2.500 2.424 2.453 11,940 -0.04(-1.77%)
Mar 05, 2018 2.461 2.555 2.446 2.497 59,505 +0.02(+0.72%)
Mar 02, 2018 2.431 2.504 2.431 2.479 14,550 +0.02(+0.77%)
Mar 01, 2018 2.372 2.495 2.372 2.460 27,188 +0.09(+3.80%)
Feb 28, 2018 2.338 2.392 2.338 2.370 1,698 +0.05(+2.01%)
Feb 27, 2018 2.322 2.376 2.292 2.323 215,917 +0.02(+1.00%)
Feb 26, 2018 2.292 2.300 2.203 2.300 7,520 -0.01(-0.27%)
Feb 23, 2018 2.307 2.307 2.307 2.307 600 +0.01(+0.31%)
Feb 22, 2018 2.299 2.299 2.299 2.299 400 +0.05(+2.09%)
Feb 21, 2018 2.262 2.310 2.252 2.252 5,727 +0.07(+3.32%)
Feb 20, 2018 2.247 2.247 2.166 2.180 67,485 -0.24(-9.93%)
Feb 16, 2018 2.420 2.420 2.420 0 -0.16(-6.14%)
Feb 15, 2018 2.598 2.610 2.579 2.579 20,621 +0.08(+3.14%)
Feb 14, 2018 2.479 2.594 2.479 2.500 30,406 +0.01(+0.39%)
Feb 13, 2018 2.484 2.490 2.398 2.490 4,342 +0.00(+0.00%)
Feb 12, 2018 2.455 2.543 2.422 2.490 39,876 +0.03(+1.37%)
Feb 09, 2018 1.997 2.457 1.997 2.457 9,145 +0.41(+19.83%)
Feb 08, 2018 2.086 2.086 2.050 2.050 6,500 -0.10(-4.62%)
Feb 07, 2018 2.192 2.192 2.149 2.149 7,023 -0.01(-0.47%)
Feb 06, 2018 2.180 2.180 2.110 2.159 4,659 +0.14(+6.90%)
Feb 05, 2018 2.090 2.290 1.994 2.020 32,558 -0.14(-6.37%)
Feb 02, 2018 2.240 2.356 1.843 2.158 312,923 -0.09(-3.85%)
Feb 01, 2018 2.517 2.679 2.159 2.244 37,060 -0.27(-10.59%)
Jan 31, 2018 2.356 2.525 2.195 2.510 21,560 +0.32(+14.36%)
Jan 30, 2018 2.380 2.380 2.195 2.195 28,720 -0.25(-10.25%)
Jan 29, 2018 2.652 2.652 2.446 2.446 34,530 -0.20(-7.61%)
Jan 26, 2018 2.680 2.690 2.622 2.647 237,875 -0.07(-2.42%)
Jan 25, 2018 2.740 2.740 2.704 2.713 39,237 -0.00(-0.12%)
Jan 24, 2018 2.723 2.723 2.553 2.716 7,979 +0.02(+0.59%)
Jan 23, 2018 2.643 2.707 2.643 2.700 24,650 +0.06(+2.10%)
Jan 22, 2018 2.734 2.750 2.644 2.644 21,374 -0.08(-2.90%)
Jan 19, 2018 2.704 2.725 2.703 2.723 3,260 +0.01(+0.46%)
Jan 18, 2018 2.774 2.774 2.680 2.711 18,825 +0.01(+0.40%)
Jan 17, 2018 2.579 2.712 2.570 2.700 25,394 +0.13(+5.15%)
Jan 16, 2018 2.520 2.717 2.520 2.568 30,800 +0.07(+2.89%)
Jan 12, 2018 2.496 2.496 2.496 0 -0.05(-2.09%)
Jan 11, 2018 2.744 2.744 2.692 2.549 121,630 -0.20(-7.37%)
Jan 10, 2018 2.973 2.997 2.736 2.752 109,779 -0.23(-7.61%)
Jan 09, 2018 3.060 3.060 2.916 2.978 88,595 -0.04(-1.39%)
Jan 08, 2018 2.996 3.070 2.950 3.021 121,883 +0.09(+3.20%)
Jan 05, 2018 2.650 2.976 2.619 2.927 122,120 +0.28(+10.45%)
Jan 04, 2018 2.750 2.750 2.625 2.650 80,976 -0.10(-3.47%)
Jan 03, 2018 2.681 2.988 2.681 2.745 186,368 +0.03(+0.95%)
Jan 02, 2018 2.437 2.725 2.437 2.719 54,180 +0.25(+10.33%)
Dec 29, 2017 2.465 2.465 2.465 0 -0.10(-3.73%)
Dec 28, 2017 2.650 2.721 2.433 2.560 83,936 -0.06(-2.35%)
Dec 27, 2017 2.492 2.730 2.440 2.622 34,821 +0.12(+4.86%)
Dec 26, 2017 2.500 2.500 2.500 2.500 4,100 +0.11(+4.60%)
Dec 22, 2017 2.408 2.408 2.390 2.390 18,235 +0.10(+4.27%)
Dec 21, 2017 2.180 2.346 2.180 2.292 191,677 +0.10(+4.44%)
Dec 20, 2017 2.298 2.298 2.178 2.195 36,900 -0.10(-4.40%)
Dec 19, 2017 2.397 2.410 2.296 2.296 30,325 -0.12(-5.09%)
Dec 18, 2017 2.343 2.419 2.297 2.419 48,447 +0.06(+2.75%)
Dec 15, 2017 2.461 2.469 2.292 2.354 37,357 +0.00(+0.06%)
Dec 14, 2017 2.244 2.456 2.228 2.353 38,700 +0.10(+4.60%)
Dec 13, 2017 2.540 2.103 2.249 204,707 -0.15(-6.20%)
Dec 12, 2017 2.010 2.447 2.010 2.398 221,660 +0.64(+36.67%)
Dec 11, 2017 1.678 1.785 1.670 1.755 168,790 +0.11(+6.99%)
Dec 08, 2017 1.599 1.650 1.599 1.640 125,421 +0.04(+2.51%)
Dec 07, 2017 1.641 1.641 1.592 1.600 70,560 -0.04(-2.21%)
Dec 06, 2017 1.655 1.664 1.543 1.636 62,365 +0.03(+1.65%)
Dec 05, 2017 1.507 1.619 1.507 1.609 263,564 +0.16(+11.24%)
Dec 04, 2017 1.382 1.447 1.360 1.447 46,784 +0.07(+5.28%)
Dec 01, 2017 1.295 1.373 1.374 20,111 +0.08(+6.12%)
Nov 30, 2017 1.359 1.359 1.294 1.295 6,720 -0.02(-1.78%)
Nov 29, 2017 1.289 1.324 1.280 1.318 32,600 +0.02(+1.43%)
Nov 28, 2017 1.351 1.351 1.246 1.300 64,900 -0.04(-3.17%)
Nov 27, 2017 1.419 1.419 1.296 1.342 38,250 -0.08(-5.53%)
Nov 24, 2017 1.460 1.460 1.421 1.421 26,036 +0.01(+0.78%)
Nov 22, 2017 1.350 1.430 1.338 1.410 211,844 +0.03(+2.23%)
Nov 21, 2017 1.451 1.478 1.379 1.379 215,900 -0.10(-6.68%)
Nov 20, 2017 1.562 1.562 1.396 1.478 287,025 -0.09(-5.54%)
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.