TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.65	0.65	0.65	0.65	0.65	2.36%	-
Jan 8, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	-
Jan 7, 2026	0.61	0.63	0.60	0.63	0.63	5.88%	-
Jan 6, 2026	0.61	0.61	0.60	0.60	0.60	0.85%	-
Jan 5, 2026	0.62	0.62	0.59	0.59	0.59	2.61%	-
Jan 2, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	-
Dec 30, 2025	0.57	0.57	0.57	0.57	0.57	-12.31%	-
Dec 29, 2025	0.65	0.65	0.65	0.65	0.65	10.17%	-
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	-8.53%	-
Dec 22, 2025	0.65	0.65	0.65	0.65	0.65	-3.73%	-
Dec 19, 2025	0.67	0.67	0.67	0.67	0.67	-38.53%	-
Dec 18, 2025	1.09	1.09	1.09	1.09	1.09	17.84%	-
Dec 17, 2025	0.93	0.93	0.93	0.93	0.93	25.00%	-
Dec 16, 2025	0.73	0.74	0.73	0.74	0.74	5.71%	-
Dec 15, 2025	0.77	0.77	0.70	0.70	0.70	27.27%	-
Dec 12, 2025	0.43	0.55	0.43	0.55	0.55	41.03%	-
Dec 11, 2025	0.39	0.39	0.38	0.39	0.39	-2.01%	-
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	3.65%	-
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-10.28%	-
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-7.76%	-
Dec 5, 2025	0.47	0.47	0.46	0.46	0.46	-0.85%	-
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	11.96%	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-8.33%	-
Dec 2, 2025	0.46	0.46	0.46	0.46	0.46	21.28%	-
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-12.56%	-
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%	-