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, 2022
3.690
4.000
3.600
4.000
110,380
+0.30(+8.11%)
May 27, 2022
3.740
3.795
3.410
3.700
482,858
-0.09(-2.37%)
May 26, 2022
3.550
3.950
3.550
3.790
46,205
-0.11(-2.82%)
May 25, 2022
3.820
4.020
3.720
3.900
194,967
+0.07(+1.83%)
May 24, 2022
3.930
3.930
3.746
3.830
74,098
-0.16(-4.01%)
May 23, 2022
3.970
4.080
3.840
3.990
39,632
+0.03(+0.76%)
May 20, 2022
3.750
3.990
3.700
3.960
78,820
+0.23(+6.02%)
May 19, 2022
3.520
3.830
3.520
3.735
61,024
+0.10(+2.75%)
May 18, 2022
3.600
3.780
3.538
3.635
110,721
-0.04(-0.95%)
May 17, 2022
3.919
3.940
3.660
3.670
100,758
-0.20(-5.13%)
May 16, 2022
3.910
3.910
3.716
3.868
249,817
-0.04(-1.06%)
May 13, 2022
3.600
3.910
3.600
3.910
306,949
+0.16(+4.27%)
May 12, 2022
3.670
3.920
3.600
3.750
185,524
-0.05(-1.32%)
May 11, 2022
3.600
4.000
3.600
3.800
368,709
-0.08(-2.06%)
May 10, 2022
3.750
3.950
3.750
3.880
158,740
-0.01(-0.26%)
May 09, 2022
3.950
4.000
3.750
3.890
212,869
-0.20(-4.89%)
May 06, 2022
3.775
4.100
3.420
4.090
408,809
+0.31(+8.20%)
May 05, 2022
4.010
4.150
3.750
3.780
530,777
-0.39(-9.35%)
May 04, 2022
4.280
4.280
4.020
4.170
396,738
-0.12(-2.80%)
May 03, 2022
4.630
4.640
4.240
4.290
177,042
-0.34(-7.34%)
May 02, 2022
4.620
4.770
4.510
4.630
228,042
-0.03(-0.54%)
Apr 29, 2022
4.916
5.066
4.650
4.655
129,073
-0.39(-7.82%)
Apr 28, 2022
5.240
5.240
4.730
5.050
276,101
-0.01(-0.20%)
Apr 27, 2022
5.230
5.380
5.050
5.060
68,895
-0.29(-5.42%)
Apr 26, 2022
5.500
5.580
5.320
5.350
79,392
-0.15(-2.81%)
Apr 25, 2022
5.220
5.520
5.220
5.505
171,196
-0.03(-0.46%)
Apr 22, 2022
5.355
5.550
5.250
5.530
54,133
+0.05(+0.91%)
Apr 21, 2022
5.393
5.490
5.300
5.480
164,023
+0.08(+1.48%)
Apr 20, 2022
5.460
5.680
5.300
5.400
175,390
-0.15(-2.70%)
Apr 19, 2022
5.070
5.612
5.070
5.550
153,275
+0.21(+3.93%)
Apr 18, 2022
5.600
5.600
5.180
5.340
214,617
-0.26(-4.64%)
Apr 14, 2022
5.540
5.600
5.320
5.600
77,402
+0.04(+0.72%)
Apr 13, 2022
5.465
5.713
5.460
5.560
126,225
+0.02(+0.36%)
Apr 12, 2022
5.890
5.890
5.450
5.540
174,413
-0.24(-4.15%)
Apr 11, 2022
5.680
5.990
5.480
5.780
273,203
-0.09(-1.53%)
Apr 08, 2022
5.380
5.870
5.380
5.870
96,067
-0.02(-0.34%)
Apr 07, 2022
5.475
5.900
5.400
5.890
273,980
+0.26(+4.62%)
Apr 06, 2022
5.760
6.060
5.340
5.630
300,275
-0.12(-2.09%)
Apr 05, 2022
5.750
5.870
5.550
5.750
287,769
-0.10(-1.71%)
Apr 04, 2022
6.050
6.050
5.650
5.850
311,057
-0.07(-1.18%)
Apr 01, 2022
5.794
6.020
5.770
5.920
224,888
+0.22(+3.86%)
Mar 31, 2022
5.915
5.935
5.647
5.700
99,150
-0.21(-3.55%)
Mar 30, 2022
5.850
5.930
5.648
5.910
286,355
+0.07(+1.20%)
Mar 29, 2022
5.550
5.860
5.550
5.840
112,189
+0.15(+2.64%)
Mar 28, 2022
5.680
5.860
5.300
5.690
484,752
+0.03(+0.46%)
Mar 25, 2022
5.810
6.000
5.520
5.664
417,886
+0.05(+0.96%)
Mar 24, 2022
5.763
5.850
5.560
5.610
651,441
-0.14(-2.43%)
Mar 23, 2022
5.580
5.794
5.555
5.750
316,998
+0.18(+3.23%)
Mar 22, 2022
5.427
5.660
5.400
5.570
138,439
+0.02(+0.36%)
Mar 21, 2022
5.600
5.650
5.360
5.550
418,953
+0.07(+1.28%)
Mar 18, 2022
5.260
5.500
5.080
5.480
2,215,138
+0.12(+2.24%)
Mar 17, 2022
5.050
5.440
4.860
5.360
495,226
+0.41(+8.28%)
Mar 16, 2022
4.876
4.990
4.660
4.950
99,482
+0.08(+1.64%)
Mar 15, 2022
4.870
4.940
4.610
4.870
233,256
+0.20(+4.28%)
Mar 14, 2022
4.740
4.790
4.590
4.670
152,342
-0.07(-1.48%)
Mar 11, 2022
5.150
5.150
4.670
4.740
150,363
-0.18(-3.66%)
Mar 10, 2022
4.650
5.220
4.650
4.920
120,919
-0.08(-1.60%)
Mar 09, 2022
4.810
5.175
4.810
5.000
198,294
+0.05(+1.01%)
Mar 08, 2022
4.945
5.350
4.890
4.950
302,954
-0.00(-0.10%)
Mar 07, 2022
5.310
5.440
4.910
4.955
213,101
-0.34(-6.51%)
Mar 04, 2022
5.350
5.500
5.200
5.300
106,382
-0.06(-1.12%)
Mar 03, 2022
5.500
5.510
5.260
5.360
115,326
-0.30(-5.30%)
Mar 02, 2022
5.710
5.710
5.450
5.660
70,439
-0.08(-1.39%)
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
.