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 (%)
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%)
Sep 04, 2018
4.045
4.055
3.950
3.950
114,277
-0.12(-2.92%)
Aug 31, 2018
4.069
4.069
4.069
0
-0.03(-0.76%)
Aug 30, 2018
3.973
4.172
3.973
4.100
54,784
-0.10(-2.26%)
Aug 29, 2018
3.992
4.250
3.976
4.195
80,512
+0.24(+6.05%)
Aug 28, 2018
3.954
4.033
3.727
3.956
230,526
-0.06(-1.53%)
Aug 27, 2018
3.832
4.037
3.698
4.017
135,600
+0.21(+5.54%)
Aug 24, 2018
3.620
3.814
3.500
3.806
165,200
+0.24(+6.65%)
Aug 23, 2018
3.532
3.569
3.532
3.569
7,842
+0.07(+1.97%)
Aug 22, 2018
3.619
3.619
3.475
3.500
9,454
+0.00(+0.00%)
Aug 21, 2018
3.595
3.640
3.500
3.500
133,397
-0.07(-2.02%)
Aug 20, 2018
3.392
3.582
3.392
3.572
50,856
+0.17(+5.06%)
Aug 17, 2018
3.565
3.565
3.287
3.400
16,000
-0.17(-4.82%)
Aug 16, 2018
3.577
3.590
3.415
3.572
13,290
+0.07(+1.86%)
Aug 15, 2018
3.249
3.507
3.193
3.507
59,840
+0.46(+15.07%)
Aug 14, 2018
3.250
3.250
3.045
3.048
153,020
-0.20(-6.09%)
Aug 13, 2018
3.258
3.276
3.183
3.245
26,292
+0.00(+0.02%)
Aug 10, 2018
3.245
3.245
3.245
3.245
11,200
-0.00(-0.15%)
Aug 09, 2018
3.240
3.250
3.240
3.250
3,750
+0.01(+0.25%)
Aug 08, 2018
3.144
3.242
3.144
3.242
64,502
+0.03(+0.92%)
Aug 07, 2018
3.197
3.215
3.163
3.212
71,770
+0.01(+0.39%)
Aug 03, 2018
3.200
3.200
3.200
0
+0.00(+0.00%)
Aug 02, 2018
3.200
3.232
3.200
3.200
16,501
+0.02(+0.69%)
Aug 01, 2018
3.175
3.178
3.175
3.178
19,800
+0.00(+0.00%)
Jul 31, 2018
3.170
3.238
3.150
3.178
32,484
+0.03(+0.82%)
Jul 30, 2018
3.193
3.220
3.150
3.152
68,290
-0.04(-1.33%)
Jul 27, 2018
3.272
3.272
3.190
3.195
23,900
-0.10(-3.07%)
Jul 26, 2018
3.245
3.300
3.200
3.296
31,865
-0.00(-0.12%)
Jul 25, 2018
3.196
3.300
3.143
3.300
78,022
+0.11(+3.46%)
Jul 24, 2018
3.190
3.226
3.105
3.189
52,840
-0.01(-0.31%)
Jul 23, 2018
3.104
3.200
3.104
3.199
57,181
+0.11(+3.40%)
Jul 20, 2018
3.090
3.094
3.090
3.094
5,800
-0.01(-0.17%)
Jul 19, 2018
3.061
3.150
3.061
3.099
70,000
+0.00(+0.13%)
Jul 18, 2018
3.107
3.107
3.068
3.095
2,100
-0.09(-2.97%)
Jul 17, 2018
3.049
3.190
2.996
3.190
49,825
+0.02(+0.64%)
Jul 16, 2018
3.096
3.170
3.064
3.170
89,300
+0.08(+2.44%)
Jul 13, 2018
3.111
3.198
3.094
3.094
43,104
+0.00(+0.00%)
Jul 12, 2018
3.118
3.147
3.093
3.094
5,740
-0.00(-0.14%)
Jul 11, 2018
3.119
3.120
3.098
3.098
8,550
+0.00(+0.05%)
Jul 10, 2018
3.094
3.098
3.094
3.097
21,100
+0.04(+1.40%)
Jul 09, 2018
3.209
3.209
3.007
3.054
3,935
-0.09(-2.89%)
Jul 06, 2018
3.145
3.146
3.121
3.145
47,559
-0.01(-0.16%)
Jul 05, 2018
2.950
3.150
2.950
3.150
4,203
-0.12(-3.67%)
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
.