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 28, 2022 5.400 5.710 5.400 5.630 119,447 -0.08(-1.40%)
Feb 25, 2022 5.620 5.800 5.340 5.710 142,026 +0.10(+1.78%)
Feb 24, 2022 5.050 5.610 5.020 5.610 138,519 +0.21(+3.89%)
Feb 23, 2022 5.450 5.629 5.340 5.400 107,689 -0.09(-1.64%)
Feb 22, 2022 5.060 5.610 5.050 5.490 113,398 +0.01(+0.18%)
Feb 18, 2022 5.480 0 -0.14(-2.49%)
Feb 17, 2022 5.850 5.850 5.275 5.620 217,251 -0.08(-1.40%)
Feb 16, 2022 5.500 5.800 5.460 5.700 127,416 +0.17(+3.07%)
Feb 15, 2022 5.280 5.660 5.280 5.530 155,986 +0.02(+0.36%)
Feb 14, 2022 5.570 5.772 5.300 5.510 197,331 -0.05(-0.90%)
Feb 11, 2022 5.375 5.760 5.375 5.560 215,656 +0.06(+1.09%)
Feb 10, 2022 5.650 6.008 5.500 5.500 525,039 -0.24(-4.18%)
Feb 09, 2022 5.660 5.820 5.550 5.740 372,102 +0.12(+2.14%)
Feb 08, 2022 5.700 5.770 5.560 5.620 107,846 -0.08(-1.40%)
Feb 07, 2022 5.605 6.040 5.550 5.700 384,897 -0.05(-0.87%)
Feb 04, 2022 5.305 5.870 5.290 5.750 272,239 +0.30(+5.50%)
Feb 03, 2022 5.515 5.570 5.450 98,103 -0.20(-3.54%)
Feb 02, 2022 6.070 6.070 5.500 5.650 108,027 -0.10(-1.66%)
Feb 01, 2022 5.610 5.750 5.100 5.745 138,103 +0.52(+9.86%)
Jan 31, 2022 5.200 5.230 237,592 +0.17(+3.36%)
Jan 28, 2022 4.720 5.060 4.720 5.060 199,609 +0.11(+2.22%)
Jan 27, 2022 4.825 5.130 4.770 4.950 186,507 -0.16(-3.13%)
Jan 26, 2022 5.150 5.470 4.900 5.110 238,768 -0.04(-0.78%)
Jan 25, 2022 4.640 5.200 4.640 5.150 145,994 +0.10(+1.98%)
Jan 24, 2022 4.770 5.175 4.700 5.050 277,729 +0.05(+1.00%)
Jan 21, 2022 4.920 5.170 4.800 5.000 266,517 -0.05(-0.99%)
Jan 20, 2022 5.500 5.500 4.966 5.050 363,742 -0.35(-6.48%)
Jan 19, 2022 5.570 5.690 5.279 5.400 367,787 -0.19(-3.40%)
Jan 18, 2022 5.600 5.945 5.590 5.590 257,531 -0.20(-3.45%)
Jan 14, 2022 5.790 0 -0.11(-1.86%)
Jan 13, 2022 5.880 6.044 5.760 5.900 103,410 +0.05(+0.85%)
Jan 12, 2022 5.955 6.060 5.820 5.850 304,739 -0.21(-3.39%)
Jan 11, 2022 5.750 6.100 5.750 6.055 220,891 +0.18(+3.15%)
Jan 10, 2022 6.005 6.080 5.770 5.870 127,246 -0.17(-2.81%)
Jan 07, 2022 6.040 6.090 5.850 6.040 185,838 +0.17(+2.90%)
Jan 06, 2022 5.450 5.890 5.450 5.870 77,865 +0.32(+5.77%)
Jan 05, 2022 5.850 5.910 5.498 5.550 375,274 -0.30(-5.13%)
Jan 04, 2022 6.000 6.400 5.830 5.850 235,287 -0.22(-3.62%)
Jan 03, 2022 6.110 6.550 6.060 6.070 214,643 -0.04(-0.74%)
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%)
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.