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 (%)
Sep 30, 2022 1.284 1.340 1.210 1.280 301,672 -0.01(-0.78%)
Sep 29, 2022 1.300 1.380 1.280 1.290 150,151 -0.11(-7.88%)
Sep 28, 2022 1.320 1.400 1.300 1.400 465,409 +0.10(+7.72%)
Sep 27, 2022 1.340 1.380 1.280 1.300 266,488 -0.02(-1.52%)
Sep 26, 2022 1.300 1.400 1.300 1.320 424,045 -0.02(-1.49%)
Sep 23, 2022 1.495 1.495 1.320 1.340 763,504 -0.15(-10.07%)
Sep 22, 2022 1.550 1.550 1.490 1.490 344,481 -0.06(-3.87%)
Sep 21, 2022 1.600 1.600 1.550 1.550 105,475 -0.03(-1.90%)
Sep 20, 2022 1.555 1.590 1.550 1.580 138,975 +0.02(+1.28%)
Sep 19, 2022 1.560 1.650 1.560 1.560 387,102 -0.01(-0.64%)
Sep 16, 2022 1.650 1.650 1.550 1.570 159,762 -0.07(-4.01%)
Sep 15, 2022 1.620 1.740 1.620 1.636 117,247 -0.05(-3.22%)
Sep 14, 2022 1.710 1.710 1.650 1.690 73,009 +0.02(+1.20%)
Sep 13, 2022 1.770 1.770 1.650 1.670 342,218 -0.08(-4.84%)
Sep 12, 2022 1.830 1.830 1.710 1.755 431,596 -0.04(-1.96%)
Sep 09, 2022 1.850 1.850 1.750 1.790 187,326 +0.01(+0.56%)
Sep 08, 2022 1.800 1.800 1.719 1.780 170,164 +0.02(+1.14%)
Sep 07, 2022 1.730 1.850 1.680 1.760 225,183 +0.06(+3.53%)
Sep 06, 2022 1.860 1.860 1.680 1.700 157,296 -0.14(-7.36%)
Sep 02, 2022 1.813 1.950 1.813 1.835 187,911 -0.01(-0.27%)
Sep 01, 2022 1.930 1.930 1.800 1.840 64,397 -0.08(-4.17%)
Aug 31, 2022 1.830 1.920 1.750 1.920 276,897 +0.06(+3.23%)
Aug 30, 2022 1.940 1.951 1.780 1.860 5,497,910 -0.09(-4.69%)
Aug 29, 2022 1.800 1.990 1.765 1.952 256,474 +0.09(+4.92%)
Aug 26, 2022 1.909 1.960 1.800 1.860 426,014 -0.08(-4.12%)
Aug 25, 2022 1.822 2.020 1.750 1.940 518,753 +0.15(+8.38%)
Aug 24, 2022 1.640 1.800 1.640 1.790 547,549 +0.14(+8.48%)
Aug 23, 2022 1.642 1.720 1.641 1.650 240,543 -0.02(-1.19%)
Aug 22, 2022 1.710 1.725 1.620 1.670 455,582 -0.04(-2.34%)
Aug 19, 2022 1.730 1.750 1.670 1.710 566,957 -0.02(-1.21%)
Aug 18, 2022 1.730 1.805 1.730 1.731 750,735 -0.04(-2.20%)
Aug 17, 2022 1.880 1.915 1.750 1.770 506,532 -0.10(-5.35%)
Aug 16, 2022 1.935 1.984 1.830 1.870 636,565 -0.06(-3.11%)
Aug 15, 2022 2.100 2.130 1.913 1.930 719,468 -0.19(-8.75%)
Aug 12, 2022 2.320 2.320 1.844 2.115 3,243,821 -0.28(-11.87%)
Aug 11, 2022 2.300 2.450 2.280 2.400 860,090 +0.11(+4.80%)
Aug 10, 2022 2.300 2.395 2.275 2.290 401,090 +0.02(+1.05%)
Aug 09, 2022 2.400 2.460 2.260 2.266 124,011 -0.11(-4.78%)
Aug 08, 2022 2.380 2.570 2.302 2.380 550,199 +0.00(+0.00%)
Aug 05, 2022 2.325 2.460 2.280 2.380 346,290 +0.04(+1.71%)
Aug 04, 2022 2.490 2.490 2.330 2.340 197,712 +0.00(+0.00%)
Aug 03, 2022 2.510 2.554 2.340 2.340 197,404 -0.13(-5.26%)
Aug 02, 2022 2.318 2.530 2.300 2.470 185,619 +0.16(+6.93%)
Aug 01, 2022 2.380 2.490 2.280 2.310 134,644 -0.05(-2.12%)
Jul 29, 2022 2.495 2.550 2.340 2.360 111,235 -0.09(-3.53%)
Jul 28, 2022 2.390 2.550 2.390 2.446 159,752 -0.03(-1.35%)
Jul 27, 2022 2.520 2.700 2.370 2.480 257,182 -0.14(-5.34%)
Jul 26, 2022 2.650 2.710 2.530 2.620 86,612 -0.09(-3.32%)
Jul 25, 2022 2.880 2.880 2.635 2.710 5,333,383 +0.01(+0.37%)
Jul 22, 2022 2.730 2.900 2.680 2.700 352,864 -0.15(-5.26%)
Jul 21, 2022 2.747 2.870 2.600 2.850 500,133 +0.22(+8.37%)
Jul 20, 2022 2.680 3.090 2.630 2.630 575,693 -0.09(-3.23%)
Jul 19, 2022 2.700 2.740 2.560 2.718 163,906 +0.14(+5.32%)
Jul 18, 2022 2.850 2.850 2.578 2.580 125,537 +0.00(+0.02%)
Jul 15, 2022 2.760 2.800 2.520 2.580 329,646 -0.16(-5.84%)
Jul 14, 2022 2.220 2.750 2.220 2.740 245,916 +0.32(+13.22%)
Jul 13, 2022 2.330 2.490 2.310 2.420 128,529 +0.11(+4.76%)
Jul 12, 2022 2.230 2.400 2.180 2.310 136,761 +0.10(+4.52%)
Jul 11, 2022 2.420 2.420 2.170 2.210 159,158 -0.12(-5.15%)
Jul 08, 2022 2.521 2.521 2.250 2.330 210,353 -0.10(-4.31%)
Jul 07, 2022 2.580 2.600 2.420 2.435 139,562 -0.13(-4.89%)
Jul 06, 2022 2.460 2.610 2.370 2.560 134,476 +0.08(+3.23%)
Jul 05, 2022 2.280 2.480 2.250 2.480 742,564 +0.11(+4.64%)
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.