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 (%)
Aug 30, 2019
4.710
4.893
4.640
4.893
16,700
+0.19(+4.11%)
Aug 29, 2019
4.480
4.750
4.480
4.700
8,021
+0.11(+2.33%)
Aug 28, 2019
4.760
4.832
4.593
4.593
33,795
-0.02(-0.54%)
Aug 27, 2019
4.682
4.770
4.510
4.618
41,922
-0.15(-3.19%)
Aug 26, 2019
4.780
4.860
4.660
4.770
15,062
-0.01(-0.21%)
Aug 23, 2019
5.096
5.103
4.764
4.780
28,300
-0.36(-7.00%)
Aug 22, 2019
4.950
5.150
4.800
5.140
29,086
+0.20(+4.13%)
Aug 21, 2019
4.982
5.000
4.757
4.936
32,563
-0.06(-1.28%)
Aug 20, 2019
5.100
5.100
4.877
5.000
13,286
-0.10(-1.96%)
Aug 19, 2019
4.530
5.274
4.530
5.100
109,700
-0.18(-3.41%)
Aug 16, 2019
5.196
5.290
4.950
5.280
36,100
+0.08(+1.54%)
Aug 15, 2019
5.263
5.263
5.056
5.200
26,119
-0.04(-0.79%)
Aug 14, 2019
5.010
5.255
4.850
5.241
21,962
+0.24(+4.83%)
Aug 13, 2019
5.370
5.370
4.798
5.000
49,900
-0.28(-5.34%)
Aug 12, 2019
5.300
5.310
5.048
5.282
18,130
-0.02(-0.34%)
Aug 09, 2019
5.223
5.300
5.078
5.300
21,100
+0.07(+1.42%)
Aug 08, 2019
4.790
5.280
4.790
5.226
42,359
-0.08(-1.47%)
Aug 07, 2019
5.120
5.304
4.828
5.304
30,669
+0.30(+6.03%)
Aug 06, 2019
5.150
5.160
4.995
5.003
26,011
-0.07(-1.36%)
Aug 05, 2019
5.050
5.080
4.810
5.072
61,830
+0.07(+1.43%)
Aug 02, 2019
4.700
5.180
4.700
5.000
125,000
+0.34(+7.21%)
Aug 01, 2019
5.020
5.020
4.630
4.664
30,352
-0.21(-4.37%)
Jul 31, 2019
4.645
4.930
4.645
4.877
31,859
+0.07(+1.54%)
Jul 30, 2019
4.846
4.870
4.792
4.803
41,380
-0.10(-1.98%)
Jul 29, 2019
4.850
5.013
4.848
4.900
18,688
-0.05(-1.01%)
Jul 26, 2019
4.900
4.950
4.650
4.950
37,400
+0.15(+3.13%)
Jul 25, 2019
4.740
4.992
4.740
4.800
21,669
-0.06(-1.33%)
Jul 24, 2019
4.780
5.245
4.660
4.865
43,706
+0.06(+1.35%)
Jul 23, 2019
4.940
4.950
4.585
4.800
73,292
-0.14(-2.76%)
Jul 22, 2019
5.005
5.005
4.839
4.936
31,843
+0.05(+1.12%)
Jul 19, 2019
4.950
5.021
4.860
4.881
19,900
-0.07(-1.35%)
Jul 18, 2019
4.946
4.975
4.850
4.948
7,289
+0.02(+0.37%)
Jul 17, 2019
4.610
5.090
4.528
4.930
36,317
+0.34(+7.52%)
Jul 16, 2019
4.600
4.710
4.537
4.585
42,025
+0.02(+0.33%)
Jul 15, 2019
4.215
4.610
4.215
4.570
62,911
+0.15(+3.30%)
Jul 12, 2019
4.450
4.569
4.300
4.424
55,200
-0.15(-3.28%)
Jul 11, 2019
4.610
4.760
4.574
4.574
33,464
-0.08(-1.63%)
Jul 10, 2019
4.758
4.820
4.590
4.650
18,201
-0.17(-3.53%)
Jul 09, 2019
4.900
4.954
4.649
4.820
39,265
-0.06(-1.23%)
Jul 08, 2019
4.855
4.980
4.770
4.880
26,821
-0.02(-0.41%)
Jul 05, 2019
4.969
5.000
4.700
4.900
36,000
-0.10(-2.00%)
Jul 03, 2019
5.051
5.154
4.915
5.000
30,900
-0.08(-1.57%)
Jul 02, 2019
5.240
5.240
5.000
5.080
13,422
-0.16(-3.05%)
Jul 01, 2019
5.400
5.500
5.000
5.240
80,456
-0.16(-2.96%)
Jun 28, 2019
5.035
5.430
4.860
5.400
88,200
+0.54(+11.11%)
Jun 27, 2019
4.840
4.954
4.746
4.860
69,854
+0.11(+2.23%)
Jun 26, 2019
4.800
4.838
4.694
4.754
50,604
+0.00(+0.01%)
Jun 25, 2019
4.720
4.820
4.590
4.754
6,955
+0.00(+0.08%)
Jun 24, 2019
5.050
5.060
4.660
4.750
35,223
-0.25(-5.00%)
Jun 21, 2019
4.780
5.000
4.510
5.000
14,600
+0.38(+8.23%)
Jun 20, 2019
4.629
4.780
4.467
4.620
55,190
+0.04(+0.86%)
Jun 19, 2019
4.435
4.640
4.435
4.580
40,932
+0.11(+2.46%)
Jun 18, 2019
4.427
4.590
4.310
4.470
36,752
+0.03(+0.68%)
Jun 17, 2019
4.250
4.589
4.250
4.440
41,992
-0.03(-0.67%)
Jun 14, 2019
4.500
4.600
4.390
4.470
95,100
-0.11(-2.45%)
Jun 13, 2019
4.750
4.852
4.500
4.582
156,022
-0.17(-3.53%)
Jun 12, 2019
5.000
5.051
4.617
4.750
71,183
-0.25(-5.00%)
Jun 11, 2019
5.040
5.270
4.995
5.000
60,947
-0.32(-6.00%)
Jun 10, 2019
5.315
5.420
5.250
5.319
45,449
-0.02(-0.39%)
Jun 07, 2019
5.400
5.560
5.327
5.340
22,800
-0.08(-1.39%)
Jun 06, 2019
5.686
5.686
5.410
5.415
81,564
-0.15(-2.74%)
Jun 05, 2019
5.360
5.686
5.360
5.568
26,391
-0.11(-1.97%)
Jun 04, 2019
5.645
5.783
5.645
5.680
15,470
+0.02(+0.39%)
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
.