TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.29	0.29	0.27	0.28	0.28	-2.20%	208,995
Jul 2, 2025	0.29	0.30	0.27	0.28	0.28	-5.64%	251,775
Jul 1, 2025	0.26	0.30	0.26	0.30	0.30	6.85%	555,777
Jun 30, 2025	0.25	0.28	0.25	0.28	0.28	11.07%	722,791
Jun 27, 2025	0.26	0.26	0.25	0.25	0.25	-2.16%	193,654
Jun 26, 2025	0.26	0.27	0.26	0.26	0.26	0.25%	303,284
Jun 25, 2025	0.25	0.27	0.25	0.26	0.26	0.43%	235,045
Jun 24, 2025	0.25	0.26	0.25	0.25	0.25	3.45%	418,505
Jun 23, 2025	0.29	0.29	0.23	0.25	0.25	-1.44%	315,764
Jun 20, 2025	0.27	0.28	0.24	0.25	0.25	-0.04%	405,654
Jun 18, 2025	0.26	0.30	0.25	0.25	0.25	-6.15%	737,244
Jun 17, 2025	0.25	0.28	0.25	0.27	0.27	6.60%	767,795
Jun 16, 2025	0.26	0.27	0.25	0.25	0.25	2.46%	497,475
Jun 13, 2025	0.25	0.27	0.24	0.24	0.24	-2.40%	307,353
Jun 12, 2025	0.27	0.28	0.25	0.25	0.25	-1.96%	182,720
Jun 11, 2025	0.28	0.28	0.24	0.26	0.26	6.25%	791,392
Jun 10, 2025	0.26	0.29	0.23	0.24	0.24	-13.36%	2,756,156
Jun 9, 2025	0.27	0.29	0.26	0.28	0.28	1.09%	270,512
Jun 6, 2025	0.30	0.31	0.26	0.27	0.27	-6.13%	636,851
Jun 5, 2025	0.30	0.31	0.29	0.29	0.29	-2.70%	330,674
Jun 4, 2025	0.35	0.35	0.30	0.30	0.30	-9.09%	653,296
Jun 3, 2025	0.34	0.35	0.31	0.33	0.33	-4.35%	142,812
Jun 2, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	587,920
May 30, 2025	0.35	0.38	0.35	0.36	0.36	-2.70%	247,890
May 29, 2025	0.35	0.41	0.35	0.37	0.37	-7.45%	80,308
May 28, 2025	0.38	0.41	0.38	0.40	0.40	3.84%	26,603
May 27, 2025	0.36	0.42	0.36	0.39	0.39	-3.77%	141,568
May 23, 2025	0.40	0.41	0.40	0.40	0.40	1.65%	83,975
May 22, 2025	0.37	0.42	0.37	0.39	0.39	3.58%	325,711
May 21, 2025	0.40	0.42	0.38	0.38	0.38	-8.46%	331,456
May 20, 2025	0.39	0.42	0.38	0.42	0.42	6.44%	338,751
May 19, 2025	0.47	0.47	0.33	0.39	0.39	2.63%	192,480
May 16, 2025	0.41	0.44	0.36	0.38	0.38	-11.63%	479,622
May 15, 2025	0.41	0.45	0.40	0.43	0.43	8.48%	202,899
May 14, 2025	0.41	0.41	0.37	0.40	0.40	0.37%	279,434
May 13, 2025	0.37	0.40	0.36	0.39	0.39	8.53%	574,531
May 12, 2025	0.48	0.48	0.36	0.36	0.36	-2.94%	1,509,613
May 9, 2025	0.39	0.40	0.36	0.37	0.37	0.07%	934,619
May 8, 2025	0.30	0.39	0.30	0.37	0.37	-5.50%	185,470
May 7, 2025	0.41	0.42	0.35	0.40	0.40	-1.07%	540,289
May 6, 2025	0.36	0.42	0.36	0.40	0.40	-0.16%	609,390
May 5, 2025	0.40	0.42	0.37	0.40	0.40	1.65%	318,494
May 2, 2025	0.40	0.42	0.39	0.39	0.39	1.27%	396,643
May 1, 2025	0.47	0.47	0.39	0.39	0.39	-11.16%	2,624,244
Apr 30, 2025	0.39	0.46	0.33	0.44	0.44	19.29%	1,524,772
Apr 29, 2025	0.42	0.42	0.32	0.37	0.37	11.85%	250,800
Apr 28, 2025	0.35	0.36	0.32	0.33	0.33	-5.95%	522,642
Apr 25, 2025	0.34	0.38	0.31	0.35	0.35	6.00%	805,508
Apr 24, 2025	0.27	0.36	0.27	0.33	0.33	24.98%	1,416,243
Apr 23, 2025	0.28	0.28	0.26	0.26	0.26	-1.12%	122,862