TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	0.25	0.28	0.25	0.27	0.27	2.78%	198,736
Apr 21, 2025	0.29	0.29	0.26	0.26	0.26	-8.49%	265,664
Apr 17, 2025	0.27	0.28	0.25	0.28	0.28	11.33%	1,026,552
Apr 16, 2025	0.27	0.27	0.24	0.26	0.26	4.94%	1,728,932
Apr 15, 2025	0.26	0.29	0.24	0.24	0.24	-2.80%	1,920,881
Apr 14, 2025	0.27	0.30	0.25	0.25	0.25	-3.85%	753,153
Apr 11, 2025	0.30	0.31	0.23	0.26	0.26	-10.34%	15,242,528
Apr 10, 2025	0.32	0.33	0.29	0.29	0.29	-9.38%	329,242
Apr 9, 2025	0.31	0.36	0.29	0.32	0.32	4.95%	265,379
Apr 8, 2025	0.38	0.38	0.30	0.30	0.30	-8.72%	816,224
Apr 7, 2025	0.34	0.37	0.30	0.33	0.33	-1.81%	419,194
Apr 4, 2025	0.40	0.40	0.33	0.34	0.34	-10.71%	732,912
Apr 3, 2025	0.46	0.46	0.38	0.38	0.38	-14.19%	650,367
Apr 2, 2025	0.46	0.47	0.44	0.44	0.44	-3.48%	159,646
Apr 1, 2025	0.41	0.49	0.41	0.46	0.46	-3.97%	115,417
Mar 31, 2025	0.44	0.48	0.44	0.48	0.48	-1.24%	159,423
Mar 28, 2025	0.49	0.49	0.44	0.49	0.49	-	251,463
Mar 27, 2025	0.44	0.49	0.43	0.49	0.49	3.21%	505,102
Mar 26, 2025	0.44	0.47	0.41	0.47	0.47	1.32%	481,916
Mar 25, 2025	0.45	0.46	0.43	0.46	0.46	-1.32%	700,483
Mar 24, 2025	0.44	0.47	0.42	0.47	0.47	6.82%	493,246
Mar 21, 2025	0.42	0.47	0.42	0.44	0.44	-6.90%	95,666
Mar 20, 2025	0.48	0.48	0.46	0.47	0.47	0.55%	52,001
Mar 19, 2025	0.42	0.47	0.42	0.47	0.47	6.82%	55,961
Mar 18, 2025	0.46	0.48	0.44	0.44	0.44	-6.38%	350,781
Mar 17, 2025	0.45	0.47	0.44	0.47	0.47	4.89%	620,179
Mar 14, 2025	0.44	0.45	0.44	0.45	0.45	2.99%	86,350
Mar 13, 2025	0.46	0.47	0.44	0.44	0.44	-4.55%	3,460,015
Mar 12, 2025	0.43	0.46	0.43	0.46	0.46	3.58%	697,314
Mar 11, 2025	0.44	0.47	0.43	0.44	0.44	-2.20%	310,341
Mar 10, 2025	0.51	0.51	0.45	0.45	0.45	-3.43%	516,553
Mar 7, 2025	0.46	0.48	0.43	0.47	0.47	13.66%	862,414
Mar 6, 2025	0.46	0.46	0.41	0.41	0.41	-12.89%	159,248
Mar 5, 2025	0.40	0.47	0.38	0.47	0.47	21.96%	625,421
Mar 4, 2025	0.45	0.47	0.38	0.39	0.39	-16.02%	603,159
Mar 3, 2025	0.50	0.53	0.42	0.46	0.46	-8.10%	2,617,562
Feb 28, 2025	0.50	0.52	0.50	0.50	0.50	-1.37%	396,709
Feb 27, 2025	0.52	0.54	0.51	0.51	0.51	-4.87%	61,622
Feb 26, 2025	0.53	0.54	0.53	0.53	0.53	2.48%	48,677
Feb 25, 2025	0.53	0.57	0.51	0.52	0.52	-7.14%	154,169
Feb 24, 2025	0.53	0.56	0.52	0.56	0.56	5.36%	152,668
Feb 21, 2025	0.49	0.55	0.49	0.53	0.53	-2.58%	157,085
Feb 20, 2025	0.51	0.55	0.50	0.55	0.55	9.12%	223,719
Feb 19, 2025	0.53	0.55	0.50	0.50	0.50	-9.09%	590,407
Feb 18, 2025	0.57	0.61	0.55	0.55	0.55	-7.64%	129,156
Feb 14, 2025	0.64	0.64	0.60	0.60	0.60	-6.95%	228,047