Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
6.400
6.710
6.272
6.673
42,522
+0.27(+4.26%)
Jan 30, 2019
6.190
6.420
6.014
6.400
37,130
+0.21(+3.39%)
Jan 29, 2019
6.370
6.370
5.750
6.190
40,253
-0.06(-1.03%)
Jan 28, 2019
6.130
6.272
5.966
6.254
53,160
+0.27(+4.52%)
Jan 25, 2019
5.884
6.030
5.800
5.984
70,300
+0.19(+3.30%)
Jan 24, 2019
5.716
5.884
5.443
5.793
70,380
+0.10(+1.79%)
Jan 23, 2019
5.720
5.850
5.340
5.691
142,881
+0.35(+6.53%)
Jan 22, 2019
4.602
5.353
4.602
5.342
380,425
+0.85(+18.98%)
Jan 18, 2019
4.505
4.505
4.242
4.490
53,900
+0.20(+4.66%)
Jan 17, 2019
4.380
4.500
4.290
4.290
43,053
-0.04(-0.92%)
Jan 16, 2019
4.500
4.580
4.260
4.330
84,304
-0.05(-1.14%)
Jan 15, 2019
4.520
4.520
4.344
4.380
83,902
-0.14(-3.15%)
Jan 14, 2019
4.750
4.900
4.385
4.523
66,995
-0.10(-2.11%)
Jan 11, 2019
4.479
4.721
4.427
4.620
79,800
+0.23(+5.35%)
Jan 10, 2019
4.396
4.474
4.294
4.385
87,687
+0.01(+0.23%)
Jan 09, 2019
4.400
4.490
4.371
4.375
53,674
+0.12(+2.94%)
Jan 08, 2019
4.462
4.580
4.250
4.250
63,558
-0.15(-3.41%)
Jan 07, 2019
4.820
4.820
4.386
4.400
61,706
+0.04(+0.83%)
Jan 04, 2019
4.539
4.550
4.332
4.364
43,600
+0.03(+0.59%)
Jan 03, 2019
4.424
4.650
4.289
4.338
55,286
+0.05(+1.12%)
Jan 02, 2019
4.300
4.370
4.290
4.290
46,260
+0.01(+0.23%)
Dec 31, 2018
4.566
4.566
4.266
4.280
79,200
-0.01(-0.21%)
Dec 28, 2018
4.362
4.660
4.283
4.289
32,800
-0.00(-0.11%)
Dec 27, 2018
4.570
4.685
4.280
4.293
26,710
+0.04(+1.02%)
Dec 26, 2018
4.260
4.640
4.250
4.250
14,754
+0.00(+0.00%)
Dec 24, 2018
4.130
4.600
3.989
4.250
90,900
+0.16(+3.90%)
Dec 21, 2018
4.550
4.650
3.996
4.090
56,000
-0.46(-10.10%)
Dec 20, 2018
5.057
5.060
4.500
4.550
150,692
-0.50(-9.90%)
Dec 19, 2018
5.141
5.300
4.600
5.050
92,821
-0.15(-2.88%)
Dec 18, 2018
4.648
5.200
4.530
5.200
103,151
+0.70(+15.67%)
Dec 17, 2018
4.445
4.670
4.445
4.496
47,090
+0.05(+1.02%)
Dec 14, 2018
4.418
4.755
4.400
4.450
45,800
-0.00(-0.07%)
Dec 13, 2018
4.648
4.780
4.418
4.453
33,840
-0.30(-6.25%)
Dec 12, 2018
4.694
4.810
4.635
4.750
42,904
-0.04(-0.84%)
Dec 11, 2018
4.849
4.970
4.570
4.790
16,134
-0.06(-1.24%)
Dec 10, 2018
4.768
4.920
4.690
4.850
52,233
-0.14(-2.83%)
Dec 07, 2018
5.133
5.383
4.948
4.991
36,300
+0.08(+1.67%)
Dec 06, 2018
4.830
5.107
4.830
4.909
35,586
-0.20(-3.93%)
Dec 04, 2018
5.607
5.700
5.060
5.110
37,000
-0.25(-4.66%)
Dec 03, 2018
5.380
6.473
5.300
5.360
144,022
+0.13(+2.55%)
Nov 30, 2018
5.456
5.456
5.112
5.227
7,300
+0.03(+0.56%)
Nov 29, 2018
5.250
5.480
5.169
5.198
25,683
-0.00(-0.02%)
Nov 28, 2018
5.133
5.360
5.000
5.199
49,888
+0.05(+0.94%)
Nov 27, 2018
5.340
5.340
5.049
5.150
28,174
-0.23(-4.28%)
Nov 26, 2018
5.550
5.750
5.200
5.380
28,867
+0.08(+1.52%)
Nov 23, 2018
5.050
5.300
5.050
5.300
40,200
+0.00(+0.05%)
Nov 21, 2018
5.297
5.297
5.297
0
-0.10(-1.79%)
Nov 20, 2018
5.430
5.988
5.240
5.393
89,406
-0.41(-7.01%)
Nov 19, 2018
6.415
6.415
5.569
5.800
49,708
-0.25(-4.13%)
Nov 16, 2018
6.278
6.380
5.952
6.050
47,800
-0.12(-1.94%)
Nov 15, 2018
6.118
6.500
6.118
6.170
61,092
-0.06(-0.96%)
Nov 14, 2018
6.149
6.350
5.700
6.230
105,626
-0.07(-1.13%)
Nov 13, 2018
6.433
6.570
5.886
6.301
50,170
-0.09(-1.37%)
Nov 12, 2018
6.640
6.640
6.250
6.389
37,263
-0.04(-0.64%)
Nov 09, 2018
6.977
6.990
6.430
6.430
112,200
-0.43(-6.31%)
Nov 08, 2018
7.636
7.636
6.812
6.863
135,423
-0.71(-9.35%)
Nov 07, 2018
7.400
7.902
7.400
7.571
139,374
+0.27(+3.71%)
Nov 06, 2018
7.300
7.871
7.234
7.300
44,447
+0.05(+0.75%)
Nov 05, 2018
7.330
7.500
7.197
7.245
61,085
+0.08(+1.05%)
Nov 02, 2018
7.124
7.580
7.124
7.170
65,000
+0.02(+0.30%)
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
.