TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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