TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	0.92	1.05	0.92	0.99	0.99	0.09%	681,115
Aug 20, 2025	0.87	1.00	0.87	0.99	0.99	15.41%	836,261
Aug 19, 2025	0.99	1.00	0.84	0.86	0.86	-11.88%	1,241,902
Aug 18, 2025	0.91	1.00	0.85	0.97	0.97	17.30%	1,187,863
Aug 15, 2025	0.88	0.91	0.80	0.83	0.83	1.10%	975,195
Aug 14, 2025	0.87	0.95	0.82	0.82	0.82	-7.85%	1,148,468
Aug 13, 2025	0.79	0.90	0.75	0.89	0.89	17.11%	1,184,731
Aug 12, 2025	0.71	0.79	0.69	0.76	0.76	1.33%	1,875,985
Aug 11, 2025	0.60	0.77	0.56	0.75	0.75	35.21%	3,033,571
Aug 8, 2025	0.50	0.56	0.49	0.55	0.55	8.76%	855,846
Aug 7, 2025	0.47	0.53	0.46	0.51	0.51	3.90%	618,440
Aug 6, 2025	0.53	0.53	0.47	0.49	0.49	-5.60%	429,728
Aug 5, 2025	0.51	0.52	0.45	0.52	0.52	10.64%	1,766,876
Aug 4, 2025	0.42	0.50	0.41	0.47	0.47	9.30%	1,020,989
Aug 1, 2025	0.42	0.45	0.38	0.43	0.43	6.17%	510,863
Jul 31, 2025	0.45	0.45	0.41	0.41	0.41	-5.46%	519,189
Jul 30, 2025	0.35	0.46	0.35	0.43	0.43	-0.37%	322,363
Jul 29, 2025	0.45	0.45	0.41	0.43	0.43	-4.40%	419,491
Jul 28, 2025	0.44	0.45	0.42	0.45	0.45	1.76%	704,463
Jul 25, 2025	0.40	0.44	0.38	0.44	0.44	10.56%	1,045,616
Jul 24, 2025	0.37	0.40	0.37	0.40	0.40	5.21%	197,102
Jul 23, 2025	0.37	0.39	0.36	0.38	0.38	3.80%	193,591
Jul 22, 2025	0.39	0.42	0.36	0.37	0.37	-7.53%	933,440
Jul 21, 2025	0.36	0.41	0.33	0.40	0.40	10.77%	491,127
Jul 18, 2025	0.35	0.36	0.35	0.36	0.36	2.11%	130,365
Jul 17, 2025	0.34	0.36	0.33	0.35	0.35	6.06%	107,938
Jul 16, 2025	0.36	0.36	0.32	0.33	0.33	-5.71%	239,403
Jul 15, 2025	0.39	0.41	0.31	0.35	0.35	-6.42%	451,667
Jul 14, 2025	0.35	0.41	0.35	0.37	0.37	-1.68%	468,046
Jul 11, 2025	0.36	0.40	0.36	0.38	0.38	1.44%	445,583
Jul 10, 2025	0.35	0.44	0.33	0.38	0.38	10.29%	2,268,190
Jul 9, 2025	0.35	0.35	0.32	0.34	0.34	3.03%	573,471
Jul 8, 2025	0.29	0.33	0.28	0.33	0.33	14.74%	503,446
Jul 7, 2025	0.28	0.30	0.28	0.29	0.29	4.58%	172,353
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