TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.65	0.71	0.65	0.70	0.70	2.10%	152,754
Oct 30, 2025	0.70	0.71	0.66	0.69	0.69	-2.34%	156,524
Oct 29, 2025	0.70	0.75	0.65	0.70	0.70	-1.82%	152,495
Oct 28, 2025	0.74	0.77	0.70	0.72	0.72	-5.05%	239,184
Oct 27, 2025	0.79	0.80	0.73	0.75	0.75	-8.73%	197,880
Oct 24, 2025	0.77	0.85	0.77	0.83	0.83	1.25%	447,194
Oct 23, 2025	0.79	0.84	0.72	0.81	0.81	1.46%	312,338
Oct 22, 2025	0.73	0.83	0.67	0.80	0.80	5.99%	728,772
Oct 21, 2025	0.82	0.82	0.73	0.76	0.76	-4.82%	161,380
Oct 20, 2025	0.75	0.81	0.75	0.80	0.80	6.14%	189,890
Oct 17, 2025	0.75	0.80	0.75	0.75	0.75	-6.25%	471,041
Oct 16, 2025	0.86	0.94	0.80	0.80	0.80	-6.54%	442,276
Oct 15, 2025	0.78	0.96	0.78	0.86	0.86	4.39%	539,260
Oct 14, 2025	0.71	0.85	0.71	0.82	0.82	-1.20%	489,740
Oct 13, 2025	0.79	0.95	0.78	0.83	0.83	5.92%	1,545,442
Oct 10, 2025	0.83	0.89	0.75	0.78	0.78	-8.89%	641,995
Oct 9, 2025	0.87	0.96	0.85	0.86	0.86	-1.15%	532,616
Oct 8, 2025	0.96	0.96	0.87	0.87	0.87	-5.42%	326,435
Oct 7, 2025	1.00	1.02	0.85	0.92	0.92	-4.16%	992,398
Oct 6, 2025	0.87	1.00	0.82	0.96	0.96	16.32%	744,794
Oct 3, 2025	0.84	0.94	0.82	0.83	0.83	-6.95%	556,605
Oct 2, 2025	0.82	0.89	0.78	0.89	0.89	12.20%	407,111
Oct 1, 2025	0.81	0.86	0.78	0.79	0.79	-3.61%	2,069,172
Sep 30, 2025	0.96	1.00	0.82	0.82	0.82	-10.87%	449,283
Sep 29, 2025	0.72	0.99	0.72	0.92	0.92	27.76%	2,224,513
Sep 26, 2025	0.82	0.82	0.72	0.72	0.72	-2.69%	238,290
Sep 25, 2025	0.85	0.85	0.74	0.74	0.74	-12.47%	406,436
Sep 24, 2025	0.80	0.92	0.78	0.85	0.85	7.70%	217,620
Sep 23, 2025	0.78	0.88	0.78	0.79	0.79	-0.63%	490,076
Sep 22, 2025	0.78	0.84	0.71	0.79	0.79	-2.47%	169,086
Sep 19, 2025	0.90	0.90	0.81	0.81	0.81	-5.81%	184,277
Sep 18, 2025	0.82	0.90	0.78	0.86	0.86	4.10%	420,049
Sep 17, 2025	0.86	0.86	0.78	0.83	0.83	-0.23%	340,006
Sep 16, 2025	0.77	0.85	0.77	0.83	0.83	8.24%	241,278
Sep 15, 2025	0.83	0.83	0.74	0.77	0.77	-4.41%	198,829
Sep 12, 2025	0.86	0.87	0.70	0.80	0.80	-1.20%	264,593
Sep 11, 2025	0.89	0.89	0.79	0.81	0.81	-	238,383
Sep 10, 2025	0.90	0.91	0.80	0.81	0.81	-7.95%	615,872
Sep 9, 2025	0.84	1.00	0.77	0.88	0.88	13.08%	553,927
Sep 8, 2025	0.83	0.83	0.78	0.78	0.78	-8.52%	181,595
Sep 5, 2025	0.76	0.88	0.76	0.85	0.85	13.08%	676,236
Sep 4, 2025	0.74	0.85	0.71	0.75	0.75	-9.58%	380,244
Sep 3, 2025	0.93	0.96	0.80	0.83	0.83	-12.07%	766,939
Sep 2, 2025	0.93	1.16	0.91	0.95	0.95	-17.72%	798,144
Aug 29, 2025	1.08	1.25	1.01	1.15	1.15	2.68%	1,068,288
Aug 28, 2025	1.09	1.24	1.07	1.12	1.12	0.90%	2,215,789
Aug 27, 2025	1.12	1.17	1.06	1.11	1.11	-3.48%	748,739
Aug 26, 2025	1.09	1.18	1.05	1.15	1.15	6.48%	1,398,476
Aug 25, 2025	1.04	1.10	1.00	1.08	1.08	8.00%	1,045,474
Aug 22, 2025	0.99	1.03	0.94	1.00	1.00	1.01%	305,916