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 (%)
Jul 05, 2023
1.810
0
-0.14(-7.18%)
Jul 03, 2023
1.600
1.970
1.600
1.950
229,092
+0.14(+7.73%)
Jun 30, 2023
1.820
1.860
1.800
1.810
351,632
+0.01(+0.56%)
Jun 29, 2023
1.760
1.810
1.700
1.800
154,617
+0.05(+2.86%)
Jun 28, 2023
1.690
1.780
1.620
1.750
103,560
+0.07(+3.88%)
Jun 27, 2023
1.600
1.690
1.550
1.685
57,960
+0.03(+2.10%)
Jun 26, 2023
1.636
1.660
1.620
1.650
142,763
+0.00(+0.23%)
Jun 23, 2023
1.660
1.670
1.639
1.646
269,512
-0.05(-3.16%)
Jun 22, 2023
1.730
1.735
1.610
1.700
226,780
+0.00(+0.00%)
Jun 21, 2023
1.770
1.812
1.679
1.700
289,263
-0.04(-2.30%)
Jun 20, 2023
1.650
1.780
1.640
1.740
132,966
+0.10(+6.42%)
Jun 16, 2023
1.650
1.730
1.610
1.635
111,694
+0.01(+0.80%)
Jun 15, 2023
1.600
1.650
1.600
1.622
65,792
-0.26(-13.72%)
May 08, 2023
1.770
1.895
1.740
1.880
270,885
+0.07(+3.87%)
May 05, 2023
1.730
1.900
1.650
1.810
514,438
+0.09(+5.23%)
May 04, 2023
1.570
1.840
1.540
1.720
164,207
+0.11(+7.17%)
May 03, 2023
1.650
1.650
1.590
1.605
124,728
-0.04(-2.73%)
May 02, 2023
1.600
1.681
1.573
1.650
37,905
+0.03(+1.85%)
May 01, 2023
1.720
1.720
1.620
1.620
342,338
-0.06(-3.57%)
Apr 28, 2023
1.590
1.680
1.571
1.680
182,918
+0.08(+5.00%)
Apr 27, 2023
1.560
1.740
1.560
1.600
178,419
+0.08(+5.51%)
Apr 26, 2023
1.520
1.540
1.500
1.516
131,094
-0.00(-0.23%)
Apr 25, 2023
1.515
1.600
1.515
1.520
53,957
+0.00(+0.00%)
Apr 24, 2023
1.500
1.530
1.500
1.520
59,299
-0.00(-0.03%)
Apr 21, 2023
1.590
1.640
1.500
1.520
102,386
-0.08(-4.97%)
Apr 20, 2023
1.690
1.720
1.551
1.600
169,937
-0.09(-5.51%)
Apr 19, 2023
1.605
1.710
1.530
1.693
199,076
+0.13(+8.54%)
Apr 18, 2023
1.570
1.570
1.510
1.560
79,926
+0.00(+0.00%)
Apr 17, 2023
1.550
1.560
1.500
1.560
162,217
+0.01(+0.32%)
Apr 14, 2023
1.520
1.570
1.510
1.555
170,321
+0.01(+0.97%)
Apr 13, 2023
1.450
1.580
1.450
1.540
167,281
+0.02(+1.32%)
Apr 12, 2023
1.450
1.540
1.419
1.520
183,170
+0.07(+4.83%)
Apr 11, 2023
1.450
1.470
1.410
1.450
131,869
+0.01(+0.69%)
Apr 10, 2023
1.410
1.500
1.400
1.440
42,499
-0.05(-3.36%)
Apr 06, 2023
1.370
1.490
1.370
1.490
44,018
+0.04(+2.76%)
Apr 05, 2023
1.490
1.493
1.440
1.450
49,470
-0.06(-3.97%)
Apr 04, 2023
1.530
1.534
1.530
1.510
54,414
-0.02(-1.31%)
Apr 03, 2023
1.508
1.550
1.505
1.530
248,536
+0.01(+0.66%)
Mar 31, 2023
1.498
1.550
1.498
1.520
65,288
-0.01(-0.65%)
Mar 30, 2023
1.480
1.560
1.480
1.530
173,919
+0.00(+0.00%)
Mar 29, 2023
1.460
1.540
1.460
1.530
133,318
+0.04(+2.58%)
Mar 28, 2023
1.442
1.500
1.435
1.492
55,592
+0.03(+2.16%)
Mar 27, 2023
1.470
1.480
1.394
1.460
345,724
+0.01(+0.80%)
Mar 24, 2023
1.450
1.460
1.390
1.448
366,606
+0.02(+1.29%)
Mar 23, 2023
1.360
1.470
1.360
1.430
60,167
+0.03(+2.14%)
Mar 22, 2023
1.430
1.444
1.360
1.400
100,941
+0.00(+0.00%)
Mar 21, 2023
1.460
1.460
1.369
1.400
127,242
-0.03(-2.10%)
Mar 20, 2023
1.540
1.540
1.350
1.430
1,379,963
-0.07(-4.67%)
Mar 17, 2023
1.550
1.550
1.440
1.500
105,880
+0.02(+1.35%)
Mar 16, 2023
1.570
1.630
1.442
1.480
198,521
-0.08(-5.13%)
Mar 15, 2023
1.590
1.620
1.523
1.560
120,295
-0.10(-6.02%)
Mar 14, 2023
1.720
1.750
1.620
1.660
181,581
+0.07(+4.40%)
Mar 13, 2023
1.530
1.615
1.500
1.590
60,471
+0.04(+2.68%)
Mar 10, 2023
1.530
1.660
1.530
1.548
48,597
-0.05(-3.16%)
Mar 09, 2023
1.655
1.720
1.540
1.599
150,493
-0.10(-5.94%)
Mar 08, 2023
1.720
1.750
1.660
1.700
118,762
-0.00(-0.29%)
Mar 07, 2023
1.700
1.740
1.660
1.705
3,114,867
+0.00(+0.29%)
Mar 06, 2023
1.710
1.770
1.650
1.700
68,438
-0.02(-1.16%)
Mar 03, 2023
1.780
1.780
1.690
1.720
43,406
+0.06(+3.72%)
Mar 02, 2023
1.430
1.800
1.430
1.658
37,954
+0.08(+4.96%)
Mar 01, 2023
1.510
1.610
1.470
1.580
37,115
+0.01(+0.73%)
Feb 28, 2023
1.530
1.640
1.510
1.569
94,258
-0.03(-1.97%)
Feb 27, 2023
1.629
1.710
1.530
1.600
131,884
-0.10(-5.88%)
Feb 24, 2023
1.660
1.720
1.580
1.700
150,966
+0.05(+2.97%)
Feb 23, 2023
1.634
1.680
1.620
1.651
61,147
-0.01(-0.53%)
Feb 22, 2023
1.700
1.720
1.640
1.660
28,680
-0.04(-2.36%)
Feb 21, 2023
1.770
1.790
1.580
1.700
195,298
-0.11(-6.08%)
Feb 17, 2023
1.734
1.810
1.681
1.810
124,116
+0.04(+2.26%)
Feb 16, 2023
1.710
1.790
1.650
1.770
104,060
+0.07(+3.96%)
Feb 15, 2023
1.637
1.730
1.584
1.703
165,916
+0.00(+0.15%)
Feb 14, 2023
1.590
1.700
1.485
1.700
72,901
+0.11(+6.96%)
Feb 13, 2023
1.555
1.590
1.520
1.589
110,772
+0.07(+4.57%)
Feb 10, 2023
1.470
1.543
1.470
1.520
45,983
+0.05(+3.40%)
Feb 09, 2023
1.580
1.580
1.370
1.470
125,604
+0.02(+1.73%)
Feb 08, 2023
1.431
1.470
1.431
1.445
32,650
-0.03(-2.36%)
Feb 07, 2023
1.530
1.553
1.420
1.480
69,696
-0.03(-1.99%)
Feb 06, 2023
1.550
1.580
1.495
1.510
73,303
+0.02(+1.34%)
Feb 03, 2023
1.510
1.590
1.490
1.490
60,871
-0.03(-1.97%)
Feb 02, 2023
1.490
1.565
1.440
1.520
270,895
+0.04(+2.70%)
Feb 01, 2023
1.230
1.500
1.230
1.480
135,759
+0.10(+7.59%)
Jan 31, 2023
1.250
1.400
1.240
1.376
48,086
+0.13(+10.05%)
Jan 30, 2023
1.260
1.350
1.250
1.250
97,355
+0.00(+0.00%)
Jan 27, 2023
1.210
1.280
1.210
1.250
43,104
+0.04(+3.31%)
Jan 26, 2023
1.260
1.322
1.150
1.210
258,663
-0.11(-8.33%)
Jan 25, 2023
1.340
1.370
1.271
1.320
54,525
-0.02(-1.49%)
Jan 24, 2023
1.350
1.360
1.300
1.340
28,726
-0.00(-0.22%)
Jan 23, 2023
1.370
1.406
1.310
1.343
171,581
-0.03(-1.97%)
Jan 20, 2023
1.250
1.420
1.250
1.370
45,862
-0.02(-1.44%)
Jan 19, 2023
1.440
1.440
1.350
1.390
57,196
-0.04(-2.80%)
Jan 18, 2023
1.460
1.480
1.420
1.430
45,688
-0.05(-3.51%)
Jan 17, 2023
1.420
1.500
1.420
1.482
83,494
-0.02(-1.07%)
Jan 13, 2023
1.475
1.558
1.440
1.498
149,367
-0.03(-2.09%)
Jan 12, 2023
1.460
1.550
1.420
1.530
41,894
+0.07(+4.79%)
Jan 11, 2023
1.410
1.470
1.390
1.460
75,313
+0.04(+3.08%)
Jan 10, 2023
1.370
1.430
1.330
1.416
140,805
+0.05(+3.39%)
Jan 09, 2023
1.250
1.470
1.250
1.370
94,506
-0.05(-3.52%)
Jan 06, 2023
1.389
1.460
1.360
1.420
164,493
+0.02(+1.43%)
Jan 05, 2023
1.150
1.400
1.150
1.400
234,650
+0.19(+15.70%)
Jan 04, 2023
1.178
1.240
1.110
1.210
110,181
+0.10(+8.93%)
Jan 03, 2023
1.030
1.180
1.030
1.111
5,043,005
-0.02(-1.70%)
Dec 30, 2022
1.050
1.130
1.030
1.130
543,736
+0.05(+4.63%)
Dec 29, 2022
1.000
1.090
1.000
1.080
441,424
+0.06(+5.88%)
Dec 28, 2022
1.100
1.170
1.010
1.020
623,114
-0.11(-9.73%)
Dec 27, 2022
1.190
1.290
1.110
1.130
283,809
-0.04(-3.42%)
Dec 23, 2022
1.200
1.270
1.150
1.170
519,873
-0.02(-1.68%)
Dec 22, 2022
1.295
1.295
1.175
1.190
339,528
-0.08(-6.67%)
Dec 21, 2022
1.250
1.320
1.200
1.275
608,705
+0.00(+0.39%)
Dec 20, 2022
1.250
1.363
1.243
1.270
519,322
-0.03(-2.01%)
Dec 19, 2022
1.585
1.646
1.260
1.296
680,728
-0.34(-20.73%)
Dec 16, 2022
1.510
1.700
1.500
1.635
356,070
+0.08(+5.48%)
Dec 15, 2022
1.665
1.741
1.500
1.550
371,502
-0.05(-3.13%)
Dec 14, 2022
1.797
1.825
1.593
1.600
341,034
-0.28(-14.89%)
Dec 13, 2022
1.904
1.940
1.760
1.880
314,014
-0.02(-1.05%)
Dec 12, 2022
1.920
2.020
1.830
1.900
132,108
-0.12(-5.87%)
Dec 09, 2022
1.735
2.130
1.735
2.018
444,819
+0.24(+13.39%)
Dec 08, 2022
1.952
2.000
1.776
1.780
316,197
-0.27(-13.17%)
Dec 07, 2022
2.140
2.140
1.860
2.050
420,746
-0.12(-5.53%)
Dec 06, 2022
2.380
2.380
1.770
2.170
759,449
-0.07(-3.13%)
Dec 05, 2022
2.180
2.500
2.150
2.240
1,055,219
+0.11(+5.16%)
Dec 02, 2022
2.050
2.262
1.840
2.130
731,135
+0.08(+3.91%)
Dec 01, 2022
1.800
2.120
1.800
2.050
432,016
+0.16(+8.47%)
Nov 30, 2022
1.835
1.914
1.820
1.890
162,660
+0.04(+2.16%)
Nov 29, 2022
1.865
1.890
1.800
1.850
125,249
-0.04(-2.12%)
Nov 28, 2022
1.850
1.920
1.746
1.890
6,237,936
+0.04(+2.16%)
Nov 25, 2022
1.850
1.990
1.700
1.850
82,261
+0.07(+3.93%)
Nov 23, 2022
1.780
2.006
1.653
1.780
697,199
+0.05(+2.89%)
Nov 22, 2022
1.530
1.730
1.530
1.730
86,302
+0.11(+6.76%)
Nov 21, 2022
1.780
1.788
1.600
1.620
145,325
-0.16(-8.97%)
Nov 18, 2022
1.832
1.856
1.650
1.780
244,083
-0.08(-4.30%)
Nov 17, 2022
1.720
1.860
1.650
1.860
314,715
+0.12(+6.90%)
Nov 16, 2022
1.675
1.750
1.580
1.740
257,116
+0.07(+4.19%)
Nov 15, 2022
1.580
1.670
1.530
1.670
585,878
+0.14(+9.15%)
Nov 14, 2022
1.590
1.680
1.510
1.530
480,038
-0.06(-3.52%)
Nov 11, 2022
1.630
1.640
1.580
1.586
135,590
-0.02(-1.50%)
Nov 10, 2022
1.568
1.650
1.480
1.610
165,488
+0.02(+1.26%)
Nov 09, 2022
1.640
1.700
1.520
1.590
319,231
+0.05(+3.25%)
Nov 08, 2022
1.540
1.600
1.480
1.540
127,475
+0.03(+2.22%)
Nov 07, 2022
1.630
1.640
1.500
1.506
197,370
-0.08(-5.25%)
Nov 04, 2022
1.600
1.630
1.560
1.590
116,767
+0.03(+1.92%)
Nov 03, 2022
1.500
1.580
1.500
1.560
208,028
+0.05(+3.31%)
Nov 02, 2022
1.520
1.600
1.500
1.510
121,863
-0.08(-4.95%)
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
.