TerrAscend Corp. (TSNDF)
OTCMKTS
· Delayed Price · Currency is USD
0.630
0.00 (0.00%)
Dec 26, 2024, 4:00 PM EST
TerrAscend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.45% | 59,867 |
| Dec 23, 2024 | 0.54 | 0.69 | 0.54 | 0.63 | 0.63 | -2.64% | 80,744 |
| Dec 20, 2024 | 0.61 | 0.69 | 0.61 | 0.65 | 0.65 | 4.84% | 166,796 |
| Dec 19, 2024 | 0.65 | 0.67 | 0.61 | 0.62 | 0.62 | -5.49% | 151,795 |
| Dec 18, 2024 | 0.57 | 0.70 | 0.57 | 0.66 | 0.66 | -4.58% | 375,830 |
| Dec 17, 2024 | 0.56 | 0.69 | 0.51 | 0.69 | 0.69 | 24.34% | 634,275 |
| Dec 16, 2024 | 0.60 | 0.62 | 0.55 | 0.55 | 0.55 | -8.31% | 510,435 |
| Dec 13, 2024 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | -4.12% | 281,616 |
| Dec 12, 2024 | 0.70 | 0.70 | 0.62 | 0.63 | 0.63 | -7.92% | 491,793 |
| Dec 11, 2024 | 0.76 | 0.76 | 0.68 | 0.68 | 0.68 | -8.93% | 622,680 |
| Dec 10, 2024 | 0.74 | 0.80 | 0.73 | 0.75 | 0.75 | -1.38% | 149,367 |
| Dec 9, 2024 | 0.78 | 0.85 | 0.75 | 0.76 | 0.76 | -0.60% | 307,395 |
| Dec 6, 2024 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | -2.07% | 144,330 |
| Dec 5, 2024 | 0.70 | 0.80 | 0.70 | 0.78 | 0.78 | 4.31% | 296,202 |
| Dec 4, 2024 | 0.77 | 0.79 | 0.70 | 0.75 | 0.75 | -2.92% | 165,328 |
| Dec 3, 2024 | 0.75 | 0.82 | 0.73 | 0.77 | 0.77 | -1.07% | 182,834 |
| Dec 2, 2024 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | -0.65% | 197,708 |
| Nov 29, 2024 | 0.81 | 0.83 | 0.75 | 0.79 | 0.79 | -5.99% | 195,258 |
| Nov 27, 2024 | 0.81 | 0.85 | 0.77 | 0.84 | 0.84 | 4.37% | 243,941 |
| Nov 26, 2024 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 233,609 |
| Nov 25, 2024 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 4.06% | 216,213 |
| Nov 22, 2024 | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | 0.11% | 153,619 |
| Nov 21, 2024 | 0.82 | 0.82 | 0.70 | 0.77 | 0.77 | -0.27% | 207,936 |
| Nov 20, 2024 | 0.83 | 0.86 | 0.75 | 0.77 | 0.77 | -7.23% | 282,755 |
| Nov 19, 2024 | 0.84 | 0.90 | 0.83 | 0.83 | 0.83 | -9.49% | 134,937 |
| Nov 18, 2024 | 0.84 | 0.93 | 0.82 | 0.92 | 0.92 | 2.53% | 167,852 |
| Nov 15, 2024 | 0.80 | 0.92 | 0.80 | 0.89 | 0.89 | 4.59% | 353,126 |
| Nov 14, 2024 | 0.93 | 0.93 | 0.77 | 0.86 | 0.86 | -2.00% | 461,656 |
| Nov 13, 2024 | 0.73 | 0.88 | 0.70 | 0.87 | 0.87 | 16.02% | 331,447 |
| Nov 12, 2024 | 0.66 | 0.86 | 0.66 | 0.75 | 0.75 | 12.25% | 776,693 |
| Nov 11, 2024 | 0.90 | 0.91 | 0.67 | 0.67 | 0.67 | -27.17% | 865,629 |
| Nov 8, 2024 | 0.91 | 0.92 | 0.81 | 0.92 | 0.92 | 1.39% | 145,304 |
| Nov 7, 2024 | 0.79 | 0.92 | 0.78 | 0.91 | 0.91 | 14.86% | 429,755 |
| Nov 6, 2024 | 0.84 | 0.96 | 0.74 | 0.79 | 0.79 | -21.00% | 1,830,598 |
| Nov 5, 2024 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -5.39% | 147,623 |
| Nov 4, 2024 | 1.06 | 1.09 | 1.01 | 1.06 | 1.06 | 0.09% | 219,076 |
| Nov 1, 2024 | 1.05 | 1.07 | 1.00 | 1.06 | 1.06 | 5.60% | 545,478 |
| Oct 31, 2024 | 1.01 | 1.07 | 0.98 | 1.00 | 1.00 | -3.85% | 224,786 |
| Oct 30, 2024 | 1.12 | 1.14 | 0.98 | 1.04 | 1.04 | -4.59% | 345,178 |
| Oct 29, 2024 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 228,007 |
| Oct 28, 2024 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 153,277 |
| Oct 25, 2024 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 175,537 |
| Oct 24, 2024 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -7.38% | 262,245 |
| Oct 23, 2024 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -3.94% | 387,708 |
| Oct 22, 2024 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 4.10% | 771,690 |
| Oct 21, 2024 | 1.22 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 110,011 |
| Oct 18, 2024 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 2.44% | 123,901 |
| Oct 17, 2024 | 1.20 | 1.24 | 1.16 | 1.23 | 1.23 | 3.36% | 162,615 |
| Oct 16, 2024 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 2.59% | 82,729 |
| Oct 15, 2024 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 166,318 |
| Oct 14, 2024 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 161,902 |
| Oct 11, 2024 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 271,600 |
| Oct 10, 2024 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 118,610 |
| Oct 9, 2024 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 139,950 |
| Oct 8, 2024 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 105,859 |
| Oct 7, 2024 | 1.22 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 96,652 |
| Oct 4, 2024 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | - | 82,541 |
| Oct 3, 2024 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | - | 21,295 |
| Oct 2, 2024 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 112,733 |
| Oct 1, 2024 | 1.29 | 1.33 | 1.24 | 1.25 | 1.25 | -3.10% | 110,054 |
| Sep 30, 2024 | 1.33 | 1.37 | 1.27 | 1.29 | 1.29 | -3.01% | 108,657 |
| Sep 27, 2024 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 74,300 |
| Sep 26, 2024 | 1.26 | 1.36 | 1.26 | 1.32 | 1.32 | 0.46% | 188,917 |
| Sep 25, 2024 | 1.31 | 1.34 | 1.26 | 1.31 | 1.31 | 0.31% | 128,010 |
| Sep 24, 2024 | 1.24 | 1.37 | 1.22 | 1.31 | 1.31 | 5.65% | 446,583 |
| Sep 23, 2024 | 1.14 | 1.24 | 1.13 | 1.24 | 1.24 | 10.71% | 257,442 |
| Sep 20, 2024 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -2.18% | 121,388 |
| Sep 19, 2024 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.44% | 101,135 |
| Sep 18, 2024 | 1.16 | 1.21 | 1.13 | 1.14 | 1.14 | -0.87% | 130,824 |
| Sep 17, 2024 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 151,790 |
| Sep 16, 2024 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | 1.30% | 131,787 |
| Sep 13, 2024 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 148,388 |
| Sep 12, 2024 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.26% | 207,655 |
| Sep 11, 2024 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | -1.45% | 218,862 |
| Sep 10, 2024 | 1.27 | 1.33 | 1.22 | 1.24 | 1.24 | -5.34% | 141,671 |
| Sep 9, 2024 | 1.16 | 1.33 | 1.16 | 1.31 | 1.31 | 14.91% | 372,983 |
| Sep 6, 2024 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 150,193 |
| Sep 5, 2024 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 150,046 |
| Sep 4, 2024 | 1.18 | 1.21 | 1.13 | 1.16 | 1.16 | -1.69% | 236,435 |
| Sep 3, 2024 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 286,349 |
| Aug 30, 2024 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 0.84% | 220,126 |
| Aug 29, 2024 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 536,745 |
| Aug 28, 2024 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -2.44% | 827,094 |
| Aug 27, 2024 | 1.37 | 1.37 | 1.20 | 1.23 | 1.23 | -14.58% | 1,770,722 |
| Aug 26, 2024 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -2.31% | 221,009 |
| Aug 23, 2024 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | 0.96% | 191,121 |
| Aug 22, 2024 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 107,318 |
| Aug 21, 2024 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 89,678 |
| Aug 20, 2024 | 1.65 | 1.68 | 1.48 | 1.48 | 1.48 | -11.69% | 240,028 |
| Aug 19, 2024 | 1.71 | 1.75 | 1.64 | 1.68 | 1.68 | -2.56% | 122,671 |
| Aug 16, 2024 | 1.67 | 1.73 | 1.59 | 1.72 | 1.72 | 5.52% | 579,738 |
| Aug 15, 2024 | 1.61 | 1.68 | 1.56 | 1.63 | 1.63 | - | 529,680 |
| Aug 14, 2024 | 1.52 | 1.64 | 1.45 | 1.63 | 1.63 | 6.54% | 965,043 |
| Aug 13, 2024 | 1.44 | 1.55 | 1.40 | 1.53 | 1.53 | 6.99% | 728,726 |
| Aug 12, 2024 | 1.35 | 1.45 | 1.26 | 1.43 | 1.43 | 8.33% | 808,996 |
| Aug 9, 2024 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -2.22% | 194,454 |
| Aug 8, 2024 | 1.25 | 1.38 | 1.24 | 1.35 | 1.35 | 11.57% | 239,254 |
| Aug 7, 2024 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 134,845 |
| Aug 6, 2024 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 12.07% | 93,374 |
| Aug 5, 2024 | 1.27 | 1.31 | 1.09 | 1.16 | 1.16 | -9.38% | 672,958 |