Terrascend Corp (OP: TRSSF )

11.30 USD +0.14 (+1.25%)
Official Closing Price Updated: 3:59 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 11.20 11.32 10.79 11.30 157,058 +0.14(+1.25%)
May 11, 2021 11.00 11.50 10.84 11.16 192,217 +0.11(+1.00%)
May 10, 2021 11.79 11.87 11.00 11.05 132,964 -0.31(-2.73%)
May 07, 2021 11.29 11.41 11.10 11.36 128,605 +0.07(+0.59%)
May 06, 2021 11.30 11.40 10.76 11.29 163,610 +0.09(+0.80%)
May 05, 2021 10.47 11.40 10.47 11.20 85,587 +0.03(+0.26%)
May 04, 2021 11.70 11.72 10.67 11.18 301,053 -0.54(-4.65%)
May 03, 2021 11.26 11.80 11.20 11.72 298,071 +0.63(+5.68%)
Apr 30, 2021 10.78 11.25 10.73 11.09 95,000 +0.24(+2.21%)
Apr 29, 2021 11.08 11.22 10.61 10.85 130,573 -0.23(-2.09%)
Apr 28, 2021 10.46 11.10 10.39 11.08 179,737 +0.60(+5.74%)
Apr 27, 2021 10.00 10.68 10.00 10.48 90,880 +0.20(+1.95%)
Apr 26, 2021 10.20 10.50 10.20 10.28 83,983 -0.19(-1.81%)
Apr 23, 2021 9.985 10.70 9.910 10.47 123,500 +0.27(+2.65%)
Apr 22, 2021 10.13 10.46 9.850 10.20 175,340 +0.05(+0.49%)
Apr 21, 2021 9.300 10.31 9.300 10.15 213,470 +0.20(+2.01%)
Apr 20, 2021 10.30 10.47 9.572 9.950 205,795 -0.19(-1.87%)
Apr 19, 2021 9.980 10.37 9.847 10.14 194,032 +0.12(+1.20%)
Apr 16, 2021 10.27 10.27 9.460 10.02 116,200 +0.00(+0.00%)
Apr 15, 2021 10.55 10.69 9.900 10.02 113,508 -0.56(-5.28%)
Apr 14, 2021 9.325 10.71 9.300 10.58 489,813 +0.99(+10.31%)
Apr 13, 2021 9.760 9.880 9.420 9.590 345,081 -0.21(-2.14%)
Apr 12, 2021 10.00 10.10 9.650 9.800 225,915 -0.31(-3.07%)
Apr 09, 2021 10.84 10.84 10.00 10.11 88,000 -0.24(-2.32%)
Apr 08, 2021 10.27 10.59 10.26 10.35 75,321 +0.20(+1.97%)
Apr 07, 2021 11.34 11.34 10.15 10.15 186,008 -0.96(-8.67%)
Apr 06, 2021 10.01 11.15 9.850 11.11 649,879 +1.07(+10.70%)
Apr 05, 2021 10.15 10.54 9.800 10.04 486,404 +0.20(+2.05%)
Apr 01, 2021 10.50 10.69 9.836 9.839 320,500 -0.34(-3.35%)
Mar 31, 2021 9.250 10.32 9.250 10.18 374,468 +0.90(+9.69%)
Mar 30, 2021 9.530 9.580 8.930 9.281 711,616 -0.24(-2.51%)
Mar 29, 2021 10.50 10.70 9.488 9.520 464,014 -0.98(-9.33%)
Mar 26, 2021 11.11 11.11 10.00 10.50 313,300 -0.26(-2.37%)
Mar 25, 2021 10.00 10.93 9.721 10.76 466,154 +0.40(+3.81%)
Mar 24, 2021 10.68 10.75 10.24 10.36 295,493 -0.34(-3.18%)
Mar 23, 2021 10.90 11.00 9.930 10.70 1,021,871 -0.33(-2.99%)
Mar 22, 2021 11.73 12.12 10.99 11.03 504,149 -0.25(-2.22%)
Mar 19, 2021 11.88 12.12 11.03 11.28 273,300 -0.28(-2.41%)
Mar 18, 2021 11.71 12.38 11.28 11.56 522,336 +0.12(+1.03%)
Mar 17, 2021 11.62 11.65 11.14 11.44 337,227 -0.18(-1.55%)
Mar 16, 2021 12.32 12.40 11.43 11.62 252,482 -0.38(-3.17%)
Mar 15, 2021 11.88 12.51 11.50 12.00 549,021 +0.44(+3.81%)
Mar 12, 2021 11.53 11.77 11.25 11.56 549,300 -0.04(-0.34%)
Mar 11, 2021 11.80 11.87 11.15 11.60 684,897 +0.26(+2.29%)
Mar 10, 2021 12.16 12.16 11.12 11.34 773,367 -0.59(-4.95%)
Mar 09, 2021 11.90 12.42 11.80 11.93 275,400 +0.26(+2.25%)
Mar 08, 2021 12.34 12.57 11.61 11.67 452,024 -0.59(-4.79%)
Mar 05, 2021 12.90 13.00 11.26 12.26 1,065,800 -0.84(-6.45%)
Mar 04, 2021 13.41 13.80 11.49 13.10 953,733 -0.38(-2.79%)
Mar 03, 2021 13.70 14.03 13.40 13.48 338,805 -0.21(-1.56%)
Mar 02, 2021 13.55 13.87 13.47 13.69 243,420 +0.26(+1.94%)
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.