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 08, 2023
1.770
1.895
1.740
1.880
270,885
+0.07(+3.87%)
May 05, 2023
1.730
1.900
1.650
1.810
514,438
+0.09(+5.23%)
May 04, 2023
1.570
1.840
1.540
1.720
164,207
+0.11(+7.17%)
May 03, 2023
1.650
1.650
1.590
1.605
124,728
-0.04(-2.73%)
May 02, 2023
1.600
1.681
1.573
1.650
37,905
+0.03(+1.85%)
May 01, 2023
1.720
1.720
1.620
1.620
342,338
-0.06(-3.57%)
Apr 28, 2023
1.590
1.680
1.571
1.680
182,918
+0.08(+5.00%)
Apr 27, 2023
1.560
1.740
1.560
1.600
178,419
+0.08(+5.51%)
Apr 26, 2023
1.520
1.540
1.500
1.516
131,094
-0.00(-0.23%)
Apr 25, 2023
1.515
1.600
1.515
1.520
53,957
+0.00(+0.00%)
Apr 24, 2023
1.500
1.530
1.500
1.520
59,299
-0.00(-0.03%)
Apr 21, 2023
1.590
1.640
1.500
1.520
102,386
-0.08(-4.97%)
Apr 20, 2023
1.690
1.720
1.551
1.600
169,937
-0.09(-5.51%)
Apr 19, 2023
1.605
1.710
1.530
1.693
199,076
+0.13(+8.54%)
Apr 18, 2023
1.570
1.570
1.510
1.560
79,926
+0.00(+0.00%)
Apr 17, 2023
1.550
1.560
1.500
1.560
162,217
+0.01(+0.32%)
Apr 14, 2023
1.520
1.570
1.510
1.555
170,321
+0.01(+0.97%)
Apr 13, 2023
1.450
1.580
1.450
1.540
167,281
+0.02(+1.32%)
Apr 12, 2023
1.450
1.540
1.419
1.520
183,170
+0.07(+4.83%)
Apr 11, 2023
1.450
1.470
1.410
1.450
131,869
+0.01(+0.69%)
Apr 10, 2023
1.410
1.500
1.400
1.440
42,499
-0.05(-3.36%)
Apr 06, 2023
1.370
1.490
1.370
1.490
44,018
+0.04(+2.76%)
Apr 05, 2023
1.490
1.493
1.440
1.450
49,470
-0.06(-3.97%)
Apr 04, 2023
1.530
1.534
1.530
1.510
54,414
-0.02(-1.31%)
Apr 03, 2023
1.508
1.550
1.505
1.530
248,536
+0.01(+0.66%)
Mar 31, 2023
1.498
1.550
1.498
1.520
65,288
-0.01(-0.65%)
Mar 30, 2023
1.480
1.560
1.480
1.530
173,919
+0.00(+0.00%)
Mar 29, 2023
1.460
1.540
1.460
1.530
133,318
+0.04(+2.58%)
Mar 28, 2023
1.442
1.500
1.435
1.492
55,592
+0.03(+2.16%)
Mar 27, 2023
1.470
1.480
1.394
1.460
345,724
+0.01(+0.80%)
Mar 24, 2023
1.450
1.460
1.390
1.448
366,606
+0.02(+1.29%)
Mar 23, 2023
1.360
1.470
1.360
1.430
60,167
+0.03(+2.14%)
Mar 22, 2023
1.430
1.444
1.360
1.400
100,941
+0.00(+0.00%)
Mar 21, 2023
1.460
1.460
1.369
1.400
127,242
-0.03(-2.10%)
Mar 20, 2023
1.540
1.540
1.350
1.430
1,379,963
-0.07(-4.67%)
Mar 17, 2023
1.550
1.550
1.440
1.500
105,880
+0.02(+1.35%)
Mar 16, 2023
1.570
1.630
1.442
1.480
198,521
-0.08(-5.13%)
Mar 15, 2023
1.590
1.620
1.523
1.560
120,295
-0.10(-6.02%)
Mar 14, 2023
1.720
1.750
1.620
1.660
181,581
+0.07(+4.40%)
Mar 13, 2023
1.530
1.615
1.500
1.590
60,471
+0.04(+2.68%)
Mar 10, 2023
1.530
1.660
1.530
1.548
48,597
-0.05(-3.16%)
Mar 09, 2023
1.655
1.720
1.540
1.599
150,493
-0.10(-5.94%)
Mar 08, 2023
1.720
1.750
1.660
1.700
118,762
-0.00(-0.29%)
Mar 07, 2023
1.700
1.740
1.660
1.705
3,114,867
+0.00(+0.29%)
Mar 06, 2023
1.710
1.770
1.650
1.700
68,438
-0.02(-1.16%)
Mar 03, 2023
1.780
1.780
1.690
1.720
43,406
+0.06(+3.72%)
Mar 02, 2023
1.430
1.800
1.430
1.658
37,954
+0.08(+4.96%)
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
.