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 (%)
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%)
Nov 01, 2018
6.997
7.221
6.800
7.149
65,719
+0.14(+1.97%)
Oct 31, 2018
6.957
7.076
6.864
7.010
57,593
+0.51(+7.85%)
Oct 30, 2018
5.773
6.698
5.754
6.500
78,896
+0.10(+1.56%)
Oct 29, 2018
7.569
7.990
6.103
6.400
180,595
-0.55(-7.91%)
Oct 26, 2018
6.195
7.010
6.150
6.950
117,600
+0.70(+11.20%)
Oct 25, 2018
5.545
7.085
5.538
6.250
110,196
+0.49(+8.53%)
Oct 24, 2018
6.220
6.600
5.550
5.759
147,068
-0.31(-5.18%)
Oct 23, 2018
6.408
6.610
5.500
6.073
305,414
-0.93(-13.24%)
Oct 22, 2018
8.395
8.650
6.686
7.000
228,463
-1.16(-14.25%)
Oct 19, 2018
8.174
8.791
7.950
8.164
108,100
-0.24(-2.80%)
Oct 18, 2018
8.288
8.900
8.120
8.399
138,443
+0.22(+2.71%)
Oct 17, 2018
8.852
9.200
7.493
8.177
687,958
-1.02(-11.10%)
Oct 16, 2018
10.26
10.44
9.008
9.198
231,159
-0.53(-5.42%)
Oct 15, 2018
8.500
10.28
8.284
9.726
403,405
+1.63(+20.07%)
Oct 12, 2018
8.280
8.630
7.855
8.100
135,800
-0.04(-0.47%)
Oct 11, 2018
7.860
8.433
7.170
8.138
309,286
-0.21(-2.54%)
Oct 10, 2018
7.324
8.369
7.101
8.350
253,430
+1.26(+17.72%)
Oct 09, 2018
6.464
7.548
6.464
7.093
321,260
+0.13(+1.91%)
Oct 08, 2018
6.630
7.000
6.450
6.960
113,854
+0.64(+10.13%)
Oct 05, 2018
6.429
6.490
6.217
6.320
114,100
-0.18(-2.81%)
Oct 04, 2018
6.021
6.521
5.970
6.503
543,618
+0.45(+7.39%)
Oct 03, 2018
5.684
6.102
5.650
6.056
209,521
+0.50(+9.00%)
Oct 02, 2018
5.437
5.755
5.437
5.556
285,451
+0.20(+3.73%)
Oct 01, 2018
5.238
5.484
5.238
5.356
125,455
+0.31(+6.23%)
Sep 28, 2018
4.841
5.042
4.841
5.042
54,200
+0.13(+2.58%)
Sep 27, 2018
4.866
4.964
4.849
4.915
8,488
-0.05(-0.94%)
Sep 26, 2018
5.018
5.025
4.776
4.962
42,251
+0.09(+1.87%)
Sep 25, 2018
4.811
5.053
4.645
4.870
65,679
+0.29(+6.41%)
Sep 24, 2018
4.409
4.614
4.202
4.577
46,402
+0.58(+14.42%)
Sep 21, 2018
4.925
4.980
3.997
4.000
204,000
-1.00(-20.00%)
Sep 20, 2018
4.220
5.606
4.030
5.000
275,888
+0.96(+23.67%)
Sep 19, 2018
3.992
4.381
3.992
4.043
223,952
-0.11(-2.58%)
Sep 18, 2018
3.987
4.216
3.987
4.150
129,895
+0.00(+0.00%)
Sep 17, 2018
4.126
4.150
3.998
4.150
55,164
+0.02(+0.48%)
Sep 14, 2018
3.890
4.191
3.871
4.130
75,000
+0.14(+3.51%)
Sep 13, 2018
4.061
4.258
3.990
3.990
117,480
+0.00(+0.00%)
Sep 12, 2018
4.061
4.083
3.870
3.990
47,590
+0.12(+3.10%)
Sep 11, 2018
3.746
4.004
3.672
3.870
132,456
+0.12(+3.29%)
Sep 10, 2018
3.926
3.926
3.685
3.747
110,225
+0.15(+4.28%)
Sep 07, 2018
3.599
3.900
3.500
3.593
98,800
+0.04(+1.21%)
Sep 06, 2018
3.900
3.900
3.458
3.550
134,405
-0.35(-8.86%)
Sep 05, 2018
3.978
4.020
3.500
3.895
63,664
-0.06(-1.39%)
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
.