TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.66	0.67	0.61	0.61	0.61	-6.18%	172,493
Feb 10, 2026	0.68	0.69	0.63	0.65	0.65	-2.94%	174,442
Feb 9, 2026	0.66	0.68	0.64	0.67	0.67	-0.68%	171,703
Feb 6, 2026	0.65	0.68	0.65	0.67	0.67	8.81%	75,074
Feb 5, 2026	0.65	0.69	0.61	0.62	0.62	-9.22%	96,689
Feb 4, 2026	0.69	0.69	0.62	0.68	0.68	-1.00%	401,961
Feb 3, 2026	0.65	0.69	0.62	0.69	0.69	6.96%	317,089
Feb 2, 2026	0.61	0.68	0.61	0.65	0.65	5.01%	57,422
Jan 30, 2026	0.66	0.68	0.61	0.61	0.61	-2.86%	161,344
Jan 29, 2026	0.60	0.66	0.49	0.63	0.63	-1.22%	1,113,974
Jan 28, 2026	0.66	0.71	0.64	0.64	0.64	-5.87%	563,778
Jan 27, 2026	0.71	0.72	0.66	0.68	0.68	-4.23%	131,396
Jan 26, 2026	0.80	0.80	0.70	0.71	0.71	-9.90%	173,589
Jan 23, 2026	0.77	0.79	0.76	0.79	0.79	-0.38%	150,908
Jan 22, 2026	0.76	0.85	0.74	0.79	0.79	4.08%	127,705
Jan 21, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	55,889
Jan 20, 2026	0.79	0.81	0.74	0.74	0.74	-5.74%	153,681
Jan 16, 2026	0.78	0.83	0.78	0.79	0.79	-1.87%	75,576
Jan 15, 2026	0.79	0.84	0.79	0.80	0.80	0.31%	72,641
Jan 14, 2026	0.78	0.84	0.77	0.80	0.80	3.05%	117,478
Jan 13, 2026	0.84	0.85	0.77	0.77	0.77	-8.94%	190,239
Jan 12, 2026	0.79	0.87	0.79	0.85	0.85	6.97%	488,725
Jan 9, 2026	0.82	0.82	0.75	0.79	0.79	0.08%	70,707
Jan 8, 2026	0.79	0.80	0.77	0.79	0.79	1.79%	221,293
Jan 7, 2026	0.71	0.81	0.71	0.78	0.78	5.83%	170,383
Jan 6, 2026	0.76	0.77	0.72	0.74	0.74	-1.43%	86,501
Jan 5, 2026	0.75	0.79	0.70	0.75	0.75	-0.31%	179,774
Jan 2, 2026	0.69	0.80	0.69	0.75	0.75	4.17%	241,838
Dec 31, 2025	0.72	0.77	0.71	0.72	0.72	-0.81%	282,900
Dec 30, 2025	0.66	0.80	0.66	0.73	0.73	5.20%	401,225
Dec 29, 2025	0.70	0.81	0.69	0.69	0.69	-8.61%	1,235,280
Dec 26, 2025	0.75	0.81	0.70	0.76	0.76	-7.34%	125,216
Dec 24, 2025	0.76	0.82	0.75	0.81	0.81	4.46%	119,384
Dec 23, 2025	0.70	0.83	0.66	0.78	0.78	7.38%	598,767
Dec 22, 2025	0.77	0.81	0.69	0.73	0.73	-11.41%	1,022,841
Dec 19, 2025	0.95	0.97	0.78	0.82	0.82	2.50%	1,651,853
Dec 18, 2025	1.37	1.45	0.80	0.80	0.80	-39.39%	3,598,386
Dec 17, 2025	1.15	1.36	1.14	1.32	1.32	16.81%	3,340,313
Dec 16, 2025	0.98	1.18	0.87	1.13	1.13	25.75%	2,682,551
Dec 15, 2025	1.08	1.08	0.83	0.90	0.90	-2.34%	2,282,032
Dec 12, 2025	0.65	0.99	0.60	0.92	0.92	88.62%	5,390,382
Dec 11, 2025	0.50	0.52	0.48	0.49	0.49	-1.20%	336,785
Dec 10, 2025	0.50	0.52	0.49	0.49	0.49	-2.87%	146,443
Dec 9, 2025	0.46	0.51	0.46	0.51	0.51	6.38%	482,745
Dec 8, 2025	0.49	0.57	0.48	0.48	0.48	-11.52%	267,298
Dec 5, 2025	0.59	0.60	0.52	0.54	0.54	-6.74%	409,137
Dec 4, 2025	0.55	0.61	0.55	0.58	0.58	-2.43%	706,622
Dec 3, 2025	0.52	0.60	0.52	0.59	0.59	11.96%	354,827
Dec 2, 2025	0.57	0.59	0.49	0.53	0.53	-7.91%	193,512
Dec 1, 2025	0.46	0.58	0.45	0.58	0.58	26.79%	559,088