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 (%)
Dec 31, 2021
5.750
6.160
5.730
6.115
194,632
+0.14(+2.40%)
Dec 30, 2021
6.420
6.420
5.730
5.972
423,251
-0.03(-0.49%)
Dec 29, 2021
6.100
6.100
5.750
6.001
311,773
+0.21(+3.64%)
Dec 28, 2021
6.045
6.050
5.580
5.790
446,644
-0.24(-3.98%)
Dec 27, 2021
6.010
6.150
5.900
6.030
202,636
+0.05(+0.84%)
Dec 23, 2021
6.300
6.370
5.980
5.980
282,696
-0.22(-3.55%)
Dec 22, 2021
5.862
6.230
5.830
6.200
146,202
+0.20(+3.33%)
Dec 21, 2021
5.820
6.070
5.800
6.000
90,258
+0.16(+2.74%)
Dec 20, 2021
6.050
6.430
5.770
5.840
137,826
-0.44(-7.01%)
Dec 17, 2021
6.150
6.380
5.950
6.280
151,015
+0.07(+1.06%)
Dec 16, 2021
5.706
6.270
5.706
6.214
2,018,773
+0.20(+3.29%)
Dec 15, 2021
5.900
6.110
5.545
6.016
186,423
+0.02(+0.27%)
Dec 14, 2021
6.000
6.070
5.560
6.000
143,126
+0.30(+5.26%)
Dec 13, 2021
5.880
6.030
5.590
5.700
333,482
-0.47(-7.58%)
Dec 10, 2021
5.970
6.280
5.970
6.167
90,539
+0.04(+0.62%)
Dec 09, 2021
6.380
6.530
5.750
6.129
281,383
+0.19(+3.19%)
Dec 08, 2021
5.550
6.100
5.550
5.940
237,296
+0.22(+3.84%)
Dec 07, 2021
5.680
6.000
5.550
5.720
351,380
-0.36(-5.93%)
Dec 06, 2021
5.840
6.590
5.660
6.081
433,791
-0.42(-6.45%)
Dec 03, 2021
6.361
6.760
6.110
6.500
299,869
+0.10(+1.56%)
Dec 02, 2021
6.000
6.490
5.900
6.400
296,242
+0.35(+5.79%)
Dec 01, 2021
6.100
6.150
5.720
6.050
313,101
+0.05(+0.77%)
Nov 30, 2021
5.978
6.205
5.615
6.003
244,025
-0.16(-2.54%)
Nov 29, 2021
6.260
6.618
6.150
6.160
210,340
-0.42(-6.38%)
Nov 26, 2021
6.050
6.700
6.050
6.580
123,411
+0.07(+1.08%)
Nov 24, 2021
6.050
6.630
5.840
6.510
440,749
+0.46(+7.51%)
Nov 23, 2021
5.500
6.100
5.500
6.055
264,202
+0.50(+9.10%)
Nov 22, 2021
5.715
5.800
5.210
5.550
478,521
-0.18(-3.14%)
Nov 19, 2021
6.020
6.020
5.612
5.730
383,440
-0.36(-5.91%)
Nov 18, 2021
6.310
6.120
5.353
6.090
1,447,583
-0.01(-0.16%)
Nov 17, 2021
6.037
6.372
6.037
6.100
386,913
+0.00(+0.00%)
Nov 16, 2021
6.240
6.500
5.940
6.100
515,021
-0.14(-2.24%)
Nov 15, 2021
7.210
7.460
6.210
6.240
982,899
-0.74(-10.60%)
Nov 12, 2021
6.100
6.980
6.100
6.980
1,091,901
+1.00(+16.76%)
Nov 11, 2021
5.858
6.230
5.725
5.978
1,013,196
+0.21(+3.60%)
Nov 10, 2021
6.035
5.770
655,076
-0.13(-2.20%)
Nov 09, 2021
5.900
6.420
5.800
5.900
607,810
-0.10(-1.64%)
Nov 08, 2021
5.550
6.510
5.550
5.998
1,112,850
+0.25(+4.31%)
Nov 05, 2021
4.950
5.800
4.893
5.750
669,079
+0.75(+15.00%)
Nov 04, 2021
5.000
5.175
4.915
5.000
319,959
-0.18(-3.51%)
Nov 03, 2021
5.070
5.280
5.020
5.182
221,106
+0.03(+0.62%)
Nov 02, 2021
5.560
5.560
5.100
5.150
363,037
-0.40(-7.21%)
Nov 01, 2021
5.860
5.760
5.465
5.550
344,523
-0.21(-3.65%)
Oct 29, 2021
5.880
5.880
5.370
5.760
290,404
+0.03(+0.59%)
Oct 28, 2021
5.660
5.750
5.610
5.726
233,857
+0.06(+0.99%)
Oct 27, 2021
5.705
5.790
5.630
5.670
140,412
-0.04(-0.70%)
Oct 26, 2021
5.550
5.710
103,009
+0.16(+2.88%)
Oct 25, 2021
5.280
5.810
5.260
5.550
123,167
+0.04(+0.80%)
Oct 22, 2021
5.730
5.880
5.450
5.506
265,616
-0.21(-3.63%)
Oct 21, 2021
5.810
5.900
5.700
5.713
183,364
-0.10(-1.67%)
Oct 20, 2021
6.120
6.120
5.810
5.810
221,723
-0.29(-4.75%)
Oct 19, 2021
6.130
6.130
5.700
6.100
198,060
+0.31(+5.35%)
Oct 18, 2021
5.720
6.020
5.640
5.790
251,895
-0.19(-3.12%)
Oct 15, 2021
5.760
6.200
5.760
5.976
298,556
-0.01(-0.23%)
Oct 14, 2021
6.420
6.420
5.860
5.990
248,927
-0.21(-3.39%)
Oct 13, 2021
6.530
6.530
6.140
6.200
112,708
-0.07(-1.05%)
Oct 12, 2021
6.300
6.500
6.120
6.266
215,282
-0.16(-2.55%)
Oct 11, 2021
6.330
6.650
6.330
6.430
154,985
-0.15(-2.22%)
Oct 08, 2021
6.670
6.883
6.329
6.576
159,312
-0.12(-1.85%)
Oct 07, 2021
7.000
7.000
6.680
6.700
87,750
-0.06(-0.94%)
Oct 06, 2021
6.420
6.930
6.420
6.764
58,243
-0.17(-2.47%)
Oct 05, 2021
6.540
6.980
6.540
6.935
184,923
+0.18(+2.74%)
Oct 04, 2021
6.600
7.200
6.600
6.750
275,169
-0.42(-5.89%)
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
.