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 29, 2020
2.300
2.420
2.174
2.316
321,500
+0.16(+7.24%)
May 28, 2020
2.078
2.248
2.060
2.160
130,478
+0.08(+3.85%)
May 27, 2020
2.110
2.174
2.000
2.080
187,072
-0.07(-3.13%)
May 26, 2020
2.038
2.203
2.038
2.147
328,515
+0.13(+6.27%)
May 22, 2020
1.810
2.110
1.810
2.020
291,700
+0.00(+0.12%)
May 21, 2020
1.936
2.020
1.883
2.018
165,205
+0.08(+4.06%)
May 20, 2020
1.954
1.980
1.850
1.939
116,781
+0.02(+1.00%)
May 19, 2020
1.880
2.090
1.800
1.920
263,881
-0.16(-7.69%)
May 18, 2020
1.970
2.170
1.880
2.080
121,906
+0.21(+10.99%)
May 15, 2020
1.800
1.980
1.770
1.874
161,300
+0.10(+5.88%)
May 14, 2020
1.920
1.920
1.672
1.770
74,955
+0.04(+2.14%)
May 13, 2020
1.780
1.816
1.648
1.733
40,225
-0.06(-3.48%)
May 12, 2020
1.730
1.860
1.730
1.795
118,524
+0.02(+1.12%)
May 11, 2020
2.015
2.015
1.740
1.776
102,562
-0.09(-5.05%)
May 08, 2020
1.800
1.950
1.760
1.870
114,100
-0.03(-1.58%)
May 07, 2020
1.825
1.922
1.750
1.900
78,922
+0.00(+0.00%)
May 06, 2020
2.025
2.025
1.824
1.900
67,905
-0.07(-3.54%)
May 05, 2020
1.860
2.135
1.856
1.970
86,529
-0.07(-3.23%)
May 04, 2020
2.050
2.100
2.031
2.036
14,371
-0.02(-0.87%)
May 01, 2020
2.150
2.150
1.890
2.053
61,000
-0.12(-5.59%)
Apr 30, 2020
2.240
2.240
2.070
2.175
79,423
-0.02(-1.06%)
Apr 29, 2020
2.310
2.310
2.090
2.198
99,723
+0.06(+2.72%)
Apr 28, 2020
2.270
2.270
2.080
2.140
48,265
+0.04(+1.90%)
Apr 27, 2020
2.114
2.150
2.037
2.100
72,415
+0.04(+1.97%)
Apr 24, 2020
2.017
2.123
1.900
2.059
174,000
+0.14(+7.26%)
Apr 23, 2020
1.810
1.928
1.810
1.920
187,739
+0.10(+5.47%)
Apr 22, 2020
1.630
1.840
1.630
1.820
19,562
+0.04(+2.27%)
Apr 21, 2020
1.730
1.900
1.710
1.780
109,996
+0.01(+0.56%)
Apr 20, 2020
1.786
1.880
1.770
1.770
65,271
-0.01(-0.56%)
Apr 17, 2020
1.670
1.820
1.670
1.780
36,500
+0.08(+4.68%)
Apr 16, 2020
1.510
1.881
1.510
1.700
37,650
-0.02(-1.14%)
Apr 15, 2020
1.956
1.990
1.640
1.720
55,085
-0.11(-5.85%)
Apr 14, 2020
1.795
1.924
1.732
1.827
98,192
+0.06(+3.21%)
Apr 13, 2020
1.660
1.770
1.600
1.770
25,142
+0.11(+6.63%)
Apr 09, 2020
1.600
1.728
1.600
1.660
31,500
-0.03(-1.78%)
Apr 08, 2020
1.730
1.730
1.644
1.690
41,266
-0.04(-2.36%)
Apr 07, 2020
1.840
1.850
1.700
1.731
32,097
-0.03(-1.73%)
Apr 06, 2020
1.610
1.900
1.610
1.761
24,186
+0.07(+4.16%)
Apr 03, 2020
1.736
1.750
1.620
1.691
10,700
-0.00(-0.03%)
Apr 02, 2020
1.700
1.750
1.620
1.692
20,027
-0.03(-1.65%)
Apr 01, 2020
1.750
1.824
1.615
1.720
42,921
-0.09(-4.98%)
Mar 31, 2020
1.750
1.850
1.720
1.810
29,054
+0.05(+2.78%)
Mar 30, 2020
1.730
1.864
1.730
1.761
10,029
+0.05(+2.91%)
Mar 27, 2020
1.800
1.800
1.660
1.711
31,500
-0.05(-2.77%)
Mar 26, 2020
1.600
1.800
1.600
1.760
115,096
+0.19(+12.45%)
Mar 25, 2020
1.530
1.632
1.471
1.565
104,562
+0.08(+5.40%)
Mar 24, 2020
1.380
1.760
1.380
1.485
83,691
+0.12(+8.75%)
Mar 23, 2020
1.365
1.449
1.200
1.365
87,215
+0.04(+2.67%)
Mar 20, 2020
1.190
1.523
1.190
1.330
105,100
+0.03(+2.31%)
Mar 19, 2020
1.300
1.444
1.230
1.300
121,598
-0.09(-6.39%)
Mar 18, 2020
1.450
1.450
1.260
1.389
54,986
-0.06(-4.12%)
Mar 17, 2020
1.445
1.700
1.400
1.448
142,641
-0.23(-13.50%)
Mar 16, 2020
1.691
1.700
1.500
1.674
106,523
-0.03(-1.51%)
Mar 13, 2020
1.720
2.152
1.656
1.700
105,300
-0.05(-2.91%)
Mar 12, 2020
1.470
1.815
1.470
1.751
151,427
-0.08(-4.20%)
Mar 11, 2020
1.950
2.130
1.760
1.828
129,920
-0.15(-7.69%)
Mar 10, 2020
1.620
2.000
1.620
1.980
50,023
+0.04(+2.06%)
Mar 09, 2020
1.840
2.050
1.745
1.940
74,409
-0.22(-10.01%)
Mar 06, 2020
1.991
2.237
1.833
2.156
62,400
+0.05(+2.17%)
Mar 05, 2020
2.090
2.120
1.838
2.110
51,733
+0.06(+2.93%)
Mar 04, 2020
1.946
2.090
1.854
2.050
29,408
+0.11(+5.67%)
Mar 03, 2020
1.800
2.050
1.800
1.940
25,760
-0.11(-5.37%)
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
.