TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.55	0.65	0.53	0.65	0.65	16.09%	484,959
Feb 3, 2025	0.55	0.58	0.54	0.56	0.56	-2.44%	559,002
Jan 31, 2025	0.52	0.58	0.52	0.57	0.57	6.38%	216,942
Jan 30, 2025	0.54	0.57	0.52	0.54	0.54	2.75%	282,726
Jan 29, 2025	0.50	0.56	0.50	0.53	0.53	-2.77%	162,628
Jan 28, 2025	0.50	0.54	0.50	0.54	0.54	8.00%	104,578
Jan 27, 2025	0.55	0.55	0.50	0.50	0.50	-9.09%	247,884
Jan 24, 2025	0.53	0.56	0.50	0.55	0.55	7.84%	308,356
Jan 23, 2025	0.55	0.55	0.50	0.51	0.51	-1.98%	164,521
Jan 22, 2025	0.54	0.55	0.52	0.52	0.52	-5.40%	185,835
Jan 21, 2025	0.58	0.58	0.53	0.55	0.55	-3.91%	203,748
Jan 17, 2025	0.52	0.58	0.52	0.57	0.57	8.08%	978,836
Jan 16, 2025	0.52	0.58	0.52	0.53	0.53	-4.28%	271,125
Jan 15, 2025	0.54	0.56	0.52	0.55	0.55	3.42%	362,826
Jan 14, 2025	0.55	0.55	0.53	0.54	0.54	-0.59%	496,110
Jan 13, 2025	0.56	0.56	0.52	0.54	0.54	-4.06%	282,120
Jan 10, 2025	0.59	0.60	0.55	0.56	0.56	-4.92%	253,998
Jan 8, 2025	0.68	0.68	0.58	0.59	0.59	-13.24%	739,419
Jan 7, 2025	0.70	0.70	0.68	0.68	0.68	-2.54%	52,278
Jan 6, 2025	0.70	0.70	0.65	0.70	0.70	-0.23%	184,740
Jan 3, 2025	0.69	0.71	0.67	0.70	0.70	-0.10%	117,676
Jan 2, 2025	0.61	0.71	0.61	0.70	0.70	7.69%	267,596
Dec 31, 2024	0.54	0.67	0.54	0.65	0.65	9.25%	849,415
Dec 30, 2024	0.57	0.60	0.57	0.59	0.59	2.58%	328,611
Dec 27, 2024	0.57	0.63	0.57	0.58	0.58	-7.94%	86,754
Dec 26, 2024	0.63	0.70	0.57	0.63	0.63	-	182,814
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