TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.62	0.62	0.62	0.62	0.62	36.06%	-
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	-3.83%	-
Feb 18, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 17, 2026	0.49	0.49	0.47	0.47	0.47	-0.42%	-
Feb 16, 2026	0.47	0.47	0.47	0.47	0.47	5.83%	-
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	-7.85%	-
Feb 12, 2026	0.50	0.50	0.48	0.48	0.48	-4.16%	-
Feb 11, 2026	0.50	0.51	0.50	0.51	0.51	-3.81%	-
Feb 10, 2026	0.53	0.53	0.53	0.53	0.53	-2.78%	-
Feb 9, 2026	0.54	0.54	0.54	0.54	0.54	4.85%	-
Feb 6, 2026	0.50	0.52	0.50	0.52	0.52	-6.36%	-
Feb 5, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 4, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	300
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	10.32%	-
Feb 2, 2026	0.50	0.50	0.49	0.49	0.49	-0.80%	-
Jan 30, 2026	0.50	0.50	0.50	0.50	0.50	-5.14%	-
Jan 29, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 28, 2026	0.53	0.53	0.53	0.53	0.53	-7.08%	-
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-9.60%	-
Jan 26, 2026	0.63	0.63	0.63	0.63	0.63	0.81%	-
Jan 23, 2026	0.62	0.62	0.62	0.62	0.62	2.48%	-
Jan 22, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	-
Jan 21, 2026	0.61	0.61	0.61	0.61	0.61	-6.15%	-
Jan 20, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	-
Jan 19, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	-
Jan 16, 2026	0.67	0.67	0.67	0.67	0.67	-2.21%	-
Jan 15, 2026	0.68	0.68	0.68	0.68	0.68	7.94%	-
Jan 14, 2026	0.63	0.63	0.63	0.63	0.63	-8.70%	-
Jan 13, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	-
Jan 12, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	-
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%	-