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 (%)
May 31, 2018
2.998
3.003
2.946
2.967
12,698
-0.09(-2.92%)
May 30, 2018
3.001
3.056
3.001
3.056
1,030
+0.06(+1.89%)
May 29, 2018
2.926
3.003
2.880
2.999
13,888
+0.02(+0.64%)
May 25, 2018
2.980
2.980
2.980
0
-0.02(-0.76%)
May 24, 2018
2.950
3.003
2.950
3.003
3,093
+0.00(+0.03%)
May 23, 2018
3.030
3.030
3.002
3.002
16,411
+0.00(+0.09%)
May 22, 2018
2.950
3.001
2.950
2.999
6,700
+0.12(+4.35%)
May 18, 2018
2.874
2.874
2.874
0
+0.07(+2.64%)
May 17, 2018
2.850
2.850
2.800
2.800
24,900
+0.07(+2.72%)
May 16, 2018
2.726
2.726
2.726
2.726
10,000
+0.01(+0.38%)
May 15, 2018
2.703
2.731
2.700
2.716
13,082
-0.04(-1.44%)
May 14, 2018
2.708
2.780
2.708
2.756
16,190
+0.09(+3.20%)
May 11, 2018
2.737
2.745
2.670
2.670
11,160
+0.02(+0.75%)
May 10, 2018
2.788
2.788
2.573
2.650
8,455
-0.15(-5.36%)
May 09, 2018
2.770
2.815
2.770
2.800
1,757
+0.05(+1.71%)
May 08, 2018
2.796
2.796
2.721
2.753
4,665
-0.05(-1.83%)
May 07, 2018
2.650
2.804
2.630
2.804
1,030
+0.16(+5.89%)
May 04, 2018
2.603
2.722
2.603
2.648
7,178
+0.03(+1.10%)
May 03, 2018
2.657
2.657
2.559
2.619
81,131
-0.07(-2.74%)
May 02, 2018
2.590
2.693
2.590
2.693
24,259
+0.10(+3.98%)
May 01, 2018
2.597
2.611
2.569
2.590
51,907
-0.02(-0.69%)
Apr 30, 2018
2.638
2.730
2.560
2.608
26,558
-0.09(-3.41%)
Apr 27, 2018
2.704
2.740
2.700
2.700
63,711
-0.38(-12.28%)
Apr 25, 2018
3.078
3.078
3.078
33
-0.05(-1.67%)
Apr 24, 2018
3.050
3.130
2.749
3.130
54,387
+0.07(+2.18%)
Apr 20, 2018
3.063
3.063
3.063
619
+0.03(+0.88%)
Apr 19, 2018
3.020
3.088
3.001
3.037
33,172
-0.02(-0.78%)
Apr 18, 2018
3.114
3.114
2.999
3.061
30,320
-0.05(-1.76%)
Apr 17, 2018
3.229
3.230
3.115
3.115
45,403
+0.01(+0.33%)
Apr 16, 2018
3.240
3.240
3.105
3.105
14,142
-0.02(-0.59%)
Apr 13, 2018
3.146
3.390
3.093
3.123
23,258
+0.13(+4.33%)
Apr 12, 2018
3.320
3.320
2.994
2.994
1,361
-0.23(-7.21%)
Apr 11, 2018
3.285
3.409
3.186
3.226
12,108
-0.08(-2.34%)
Apr 10, 2018
3.354
3.354
3.265
3.304
20,384
-0.11(-3.12%)
Apr 09, 2018
3.339
3.470
3.320
3.410
24,976
-0.09(-2.49%)
Apr 06, 2018
3.470
3.560
3.440
3.497
33,112
-0.30(-7.94%)
Apr 05, 2018
3.798
3.798
3.798
3.798
10,310
-0.13(-3.21%)
Apr 04, 2018
3.703
3.924
3.651
3.924
20,052
+0.14(+3.77%)
Apr 03, 2018
3.829
3.847
3.720
3.782
2,979
+0.03(+0.86%)
Apr 02, 2018
3.831
3.831
3.650
3.749
28,508
-0.05(-1.33%)
Mar 29, 2018
3.800
3.800
3.800
0
-0.09(-2.21%)
Mar 28, 2018
3.760
3.886
3.715
3.886
6,124
-0.03(-0.71%)
Mar 27, 2018
3.894
3.917
3.870
3.913
7,264
+0.01(+0.34%)
Mar 26, 2018
3.869
3.926
3.808
3.900
5,032
+0.06(+1.48%)
Mar 23, 2018
3.980
3.980
3.765
3.843
16,939
-0.08(-1.94%)
Mar 22, 2018
3.881
3.919
3.746
3.919
28,619
-0.04(-1.08%)
Mar 21, 2018
3.687
3.962
3.666
3.962
16,720
+0.15(+3.94%)
Mar 20, 2018
3.990
3.990
3.780
3.812
8,521
-0.07(-1.71%)
Mar 19, 2018
3.996
4.130
3.670
3.878
43,484
-0.23(-5.71%)
Mar 16, 2018
3.941
4.129
3.930
4.113
49,671
+0.36(+9.46%)
Mar 15, 2018
3.576
3.959
3.538
3.757
50,963
+0.16(+4.37%)
Mar 14, 2018
3.205
3.750
3.205
3.600
36,221
+0.40(+12.56%)
Mar 13, 2018
3.260
3.260
3.193
3.198
20,465
-0.11(-3.41%)
Mar 12, 2018
2.997
3.311
2.927
3.311
42,884
+0.36(+12.36%)
Mar 09, 2018
2.774
2.947
2.774
2.947
6,116
-0.07(-2.38%)
Mar 08, 2018
2.642
3.019
2.642
3.019
37,966
+0.61(+25.19%)
Mar 07, 2018
2.440
2.441
2.395
2.412
36,451
-0.04(-1.68%)
Mar 06, 2018
2.447
2.500
2.424
2.453
11,940
-0.04(-1.77%)
Mar 05, 2018
2.461
2.555
2.446
2.497
59,505
+0.02(+0.72%)
Mar 02, 2018
2.431
2.504
2.431
2.479
14,550
+0.02(+0.77%)
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
.