TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.37	0.43	0.37	0.43	0.43	25.00%	3,500
Nov 27, 2025	0.35	0.35	0.34	0.34	0.34	3.61%	-
Nov 26, 2025	0.34	0.34	0.33	0.33	0.33	-3.49%	-
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-8.51%	-
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	24.50%	-
Nov 21, 2025	0.31	0.31	0.30	0.30	0.30	-1.95%	-
Nov 20, 2025	0.30	0.32	0.30	0.31	0.31	-0.65%	-
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	-8.28%	-
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-5.06%	-
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-22.61%	-
Nov 14, 2025	0.49	0.49	0.46	0.46	0.46	-14.02%	-
Nov 13, 2025	0.56	0.56	0.53	0.54	0.54	-10.83%	-
Nov 12, 2025	0.60	0.60	0.60	0.60	0.60	-10.45%	-
Nov 11, 2025	0.67	0.67	0.67	0.67	0.67	19.64%	-
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	17.15%	-
Nov 7, 2025	0.48	0.48	0.48	0.48	0.48	-8.95%	-
Nov 6, 2025	0.57	0.57	0.53	0.53	0.53	-4.55%	-
Nov 5, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	-
Nov 4, 2025	0.57	0.57	0.53	0.53	0.53	-8.62%	-
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	6.42%	-
Oct 31, 2025	0.55	0.55	0.55	0.55	0.55	-4.39%	-
Oct 30, 2025	0.57	0.58	0.57	0.57	0.57	-	-
Oct 29, 2025	0.59	0.59	0.57	0.57	0.57	-5.79%	35
Oct 28, 2025	0.62	0.62	0.61	0.61	0.61	-0.82%	-
Oct 27, 2025	0.67	0.67	0.61	0.61	0.61	-6.15%	-
Oct 24, 2025	0.65	0.65	0.65	0.65	0.65	11.11%	-
Oct 23, 2025	0.61	0.61	0.59	0.59	0.59	3.54%	-
Oct 22, 2025	0.61	0.61	0.57	0.57	0.57	-11.72%	-
Oct 21, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	-
Oct 20, 2025	0.64	0.64	0.64	0.64	0.64	-1.55%	-
Oct 17, 2025	0.65	0.65	0.65	0.65	0.65	-11.64%	-
Oct 16, 2025	0.73	0.73	0.73	0.73	0.73	8.15%	-
Oct 15, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Oct 14, 2025	0.68	0.68	0.68	0.68	0.68	-5.59%	-
Oct 13, 2025	0.66	0.72	0.66	0.72	0.72	-0.69%	350
Oct 10, 2025	0.72	0.72	0.72	0.72	0.72	-7.69%	-
Oct 9, 2025	0.73	0.78	0.73	0.78	0.78	6.85%	-
Oct 8, 2025	0.76	0.81	0.73	0.73	0.73	-7.01%	-
Oct 7, 2025	0.79	0.79	0.79	0.79	0.79	13.77%	-
Oct 6, 2025	0.69	0.69	0.69	0.69	0.69	-2.13%	-
Oct 3, 2025	0.71	0.71	0.71	0.71	0.71	4.44%	-
Oct 2, 2025	0.69	0.69	0.68	0.68	0.68	3.85%	-
Oct 1, 2025	0.68	0.68	0.65	0.65	0.65	-17.72%	-
Sep 30, 2025	0.79	0.79	0.79	0.79	0.79	12.06%	-
Sep 29, 2025	0.64	0.71	0.64	0.71	0.71	13.71%	-
Sep 26, 2025	0.60	0.62	0.60	0.62	0.62	-10.79%	-
Sep 25, 2025	0.70	0.70	0.70	0.70	0.70	8.59%	-
Sep 24, 2025	0.63	0.64	0.63	0.64	0.64	-3.03%	-
Sep 23, 2025	0.65	0.67	0.65	0.66	0.66	-2.94%	-
Sep 22, 2025	0.68	0.68	0.68	0.68	0.68	-3.55%	-