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, 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%)
Dec 01, 2020 10.04 10.15 9.510 9.730 317,921 -0.15(-1.52%)
Nov 30, 2020 9.370 10.03 9.370 9.880 602,274 +0.40(+4.23%)
Nov 27, 2020 9.150 9.500 8.790 9.479 228,900 +0.33(+3.60%)
Nov 25, 2020 7.850 9.160 7.610 9.150 724,200 +1.33(+17.03%)
Nov 24, 2020 7.800 8.160 7.570 7.819 336,503 +0.30(+4.06%)
Nov 23, 2020 7.625 8.007 7.457 7.514 213,692 -0.01(-0.19%)
Nov 20, 2020 8.000 8.111 7.494 7.528 280,300 -0.40(-5.07%)
Nov 19, 2020 8.000 8.130 7.688 7.930 348,602 -0.09(-1.11%)
Nov 18, 2020 7.760 8.200 7.687 8.019 706,241 +0.24(+3.14%)
Nov 17, 2020 7.890 7.890 7.580 7.775 198,608 +0.06(+0.71%)
Nov 16, 2020 7.690 7.720 7.405 7.720 262,718 +0.33(+4.47%)
Nov 13, 2020 7.500 7.696 7.280 7.390 318,100 -0.11(-1.47%)
Nov 12, 2020 7.257 7.560 7.085 7.500 222,178 +0.22(+3.02%)
Nov 11, 2020 7.213 7.400 7.100 7.280 237,758 -0.01(-0.07%)
Nov 10, 2020 7.500 7.570 7.160 7.285 399,808 -0.18(-2.44%)
Nov 09, 2020 7.780 7.880 7.460 7.467 443,083 -0.01(-0.17%)
Nov 06, 2020 7.610 7.870 7.440 7.480 797,400 +0.13(+1.71%)
Nov 05, 2020 7.130 7.354 6.955 7.354 419,077 +0.60(+8.95%)
Nov 04, 2020 6.860 7.000 6.440 6.750 568,759 -0.03(-0.44%)
Nov 03, 2020 6.535 6.837 6.242 6.780 529,663 +0.38(+5.94%)
Nov 02, 2020 5.670 6.500 5.670 6.400 1,040,163 +0.61(+10.54%)
Oct 30, 2020 5.800 5.890 5.725 5.790 236,500 -0.02(-0.31%)
Oct 29, 2020 5.605 5.850 5.561 5.808 186,979 +0.21(+3.71%)
Oct 28, 2020 5.730 5.890 5.567 5.600 204,599 -0.38(-6.35%)
Oct 27, 2020 5.845 6.100 5.845 5.979 179,144 -0.03(-0.58%)
Oct 26, 2020 5.920 6.100 5.810 6.014 232,161 +0.03(+0.58%)
Oct 23, 2020 6.030 6.180 5.859 5.980 191,400 -0.06(-0.99%)
Oct 22, 2020 6.020 6.095 5.940 6.040 237,194 +0.02(+0.33%)
Oct 21, 2020 5.900 6.020 5.520 6.020 323,604 +0.20(+3.44%)
Oct 20, 2020 5.700 5.860 5.535 5.820 315,944 +0.18(+3.26%)
Oct 19, 2020 5.840 5.840 5.600 5.636 155,456 +0.04(+0.64%)
Oct 16, 2020 5.599 5.720 5.500 5.600 209,000 +0.01(+0.18%)
Oct 15, 2020 5.810 5.820 5.560 5.590 212,103 -0.21(-3.70%)
Oct 14, 2020 5.568 5.804 5.500 5.804 253,012 +0.20(+3.65%)
Oct 13, 2020 5.250 5.650 5.240 5.600 465,616 +0.19(+3.51%)
Oct 12, 2020 5.160 5.550 5.100 5.410 593,868 +0.41(+8.20%)
Oct 09, 2020 4.980 5.190 4.810 5.000 494,400 +0.09(+1.83%)
Oct 08, 2020 4.695 4.930 4.650 4.910 180,628 +0.34(+7.44%)
Oct 07, 2020 4.585 4.650 4.470 4.570 391,339 +0.13(+2.93%)
Oct 06, 2020 4.500 4.500 4.324 4.440 111,247 +0.04(+0.91%)
Oct 05, 2020 4.500 4.505 4.250 4.400 235,058 +0.00(+0.00%)
Oct 02, 2020 4.470 4.470 4.142 4.400 205,700 +0.03(+0.69%)
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.