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 (%)
Dec 31, 2021 5.750 6.160 5.730 6.115 194,632 +0.14(+2.40%)
Dec 30, 2021 6.420 6.420 5.730 5.972 423,251 -0.03(-0.49%)
Dec 29, 2021 6.100 6.100 5.750 6.001 311,773 +0.21(+3.64%)
Dec 28, 2021 6.045 6.050 5.580 5.790 446,644 -0.24(-3.98%)
Dec 27, 2021 6.010 6.150 5.900 6.030 202,636 +0.05(+0.84%)
Dec 23, 2021 6.300 6.370 5.980 5.980 282,696 -0.22(-3.55%)
Dec 22, 2021 5.862 6.230 5.830 6.200 146,202 +0.20(+3.33%)
Dec 21, 2021 5.820 6.070 5.800 6.000 90,258 +0.16(+2.74%)
Dec 20, 2021 6.050 6.430 5.770 5.840 137,826 -0.44(-7.01%)
Dec 17, 2021 6.150 6.380 5.950 6.280 151,015 +0.07(+1.06%)
Dec 16, 2021 5.706 6.270 5.706 6.214 2,018,773 +0.20(+3.29%)
Dec 15, 2021 5.900 6.110 5.545 6.016 186,423 +0.02(+0.27%)
Dec 14, 2021 6.000 6.070 5.560 6.000 143,126 +0.30(+5.26%)
Dec 13, 2021 5.880 6.030 5.590 5.700 333,482 -0.47(-7.58%)
Dec 10, 2021 5.970 6.280 5.970 6.167 90,539 +0.04(+0.62%)
Dec 09, 2021 6.380 6.530 5.750 6.129 281,383 +0.19(+3.19%)
Dec 08, 2021 5.550 6.100 5.550 5.940 237,296 +0.22(+3.84%)
Dec 07, 2021 5.680 6.000 5.550 5.720 351,380 -0.36(-5.93%)
Dec 06, 2021 5.840 6.590 5.660 6.081 433,791 -0.42(-6.45%)
Dec 03, 2021 6.361 6.760 6.110 6.500 299,869 +0.10(+1.56%)
Dec 02, 2021 6.000 6.490 5.900 6.400 296,242 +0.35(+5.79%)
Dec 01, 2021 6.100 6.150 5.720 6.050 313,101 +0.05(+0.77%)
Nov 30, 2021 5.978 6.205 5.615 6.003 244,025 -0.16(-2.54%)
Nov 29, 2021 6.260 6.618 6.150 6.160 210,340 -0.42(-6.38%)
Nov 26, 2021 6.050 6.700 6.050 6.580 123,411 +0.07(+1.08%)
Nov 24, 2021 6.050 6.630 5.840 6.510 440,749 +0.46(+7.51%)
Nov 23, 2021 5.500 6.100 5.500 6.055 264,202 +0.50(+9.10%)
Nov 22, 2021 5.715 5.800 5.210 5.550 478,521 -0.18(-3.14%)
Nov 19, 2021 6.020 6.020 5.612 5.730 383,440 -0.36(-5.91%)
Nov 18, 2021 6.310 6.120 5.353 6.090 1,447,583 -0.01(-0.16%)
Nov 17, 2021 6.037 6.372 6.037 6.100 386,913 +0.00(+0.00%)
Nov 16, 2021 6.240 6.500 5.940 6.100 515,021 -0.14(-2.24%)
Nov 15, 2021 7.210 7.460 6.210 6.240 982,899 -0.74(-10.60%)
Nov 12, 2021 6.100 6.980 6.100 6.980 1,091,901 +1.00(+16.76%)
Nov 11, 2021 5.858 6.230 5.725 5.978 1,013,196 +0.21(+3.60%)
Nov 10, 2021 6.035 5.770 655,076 -0.13(-2.20%)
Nov 09, 2021 5.900 6.420 5.800 5.900 607,810 -0.10(-1.64%)
Nov 08, 2021 5.550 6.510 5.550 5.998 1,112,850 +0.25(+4.31%)
Nov 05, 2021 4.950 5.800 4.893 5.750 669,079 +0.75(+15.00%)
Nov 04, 2021 5.000 5.175 4.915 5.000 319,959 -0.18(-3.51%)
Nov 03, 2021 5.070 5.280 5.020 5.182 221,106 +0.03(+0.62%)
Nov 02, 2021 5.560 5.560 5.100 5.150 363,037 -0.40(-7.21%)
Nov 01, 2021 5.860 5.760 5.465 5.550 344,523 -0.21(-3.65%)
Oct 29, 2021 5.880 5.880 5.370 5.760 290,404 +0.03(+0.59%)
Oct 28, 2021 5.660 5.750 5.610 5.726 233,857 +0.06(+0.99%)
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%)
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.