TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.37	0.47	0.37	0.45	0.45	1.09%	28,403
Nov 26, 2025	0.43	0.45	0.41	0.45	0.45	6.90%	146,374
Nov 25, 2025	0.45	0.47	0.41	0.42	0.42	-3.93%	597,154
Nov 24, 2025	0.48	0.52	0.43	0.44	0.44	-7.96%	789,818
Nov 21, 2025	0.35	0.49	0.35	0.48	0.48	21.79%	480,411
Nov 20, 2025	0.40	0.43	0.38	0.39	0.39	2.63%	885,069
Nov 19, 2025	0.37	0.42	0.37	0.38	0.38	-3.48%	880,788
Nov 18, 2025	0.42	0.44	0.39	0.39	0.39	-9.29%	460,214
Nov 17, 2025	0.41	0.49	0.41	0.43	0.43	5.85%	1,169,737
Nov 14, 2025	0.53	0.64	0.38	0.41	0.41	-34.29%	2,028,697
Nov 13, 2025	0.68	0.68	0.60	0.62	0.62	-6.87%	174,760
Nov 12, 2025	0.71	0.75	0.67	0.67	0.67	-8.59%	184,037
Nov 11, 2025	0.82	0.83	0.71	0.73	0.73	-9.84%	194,006
Nov 10, 2025	0.63	0.83	0.63	0.81	0.81	21.34%	592,205
Nov 7, 2025	0.59	0.67	0.57	0.67	0.67	13.52%	124,462
Nov 6, 2025	0.65	0.66	0.59	0.59	0.59	-13.73%	460,636
Nov 5, 2025	0.66	0.70	0.65	0.68	0.68	5.25%	159,412
Nov 4, 2025	0.70	0.75	0.65	0.65	0.65	-6.16%	206,038
Nov 3, 2025	0.66	0.72	0.66	0.69	0.69	-1.04%	99,819
Oct 31, 2025	0.65	0.71	0.65	0.70	0.70	2.10%	160,254
Oct 30, 2025	0.70	0.71	0.66	0.69	0.69	-2.34%	156,524
Oct 29, 2025	0.70	0.75	0.65	0.70	0.70	-1.82%	152,495
Oct 28, 2025	0.74	0.77	0.70	0.72	0.72	-5.05%	239,184
Oct 27, 2025	0.79	0.80	0.73	0.75	0.75	-8.73%	197,880
Oct 24, 2025	0.77	0.85	0.77	0.83	0.83	1.25%	447,194
Oct 23, 2025	0.79	0.84	0.72	0.81	0.81	1.46%	312,338
Oct 22, 2025	0.73	0.83	0.67	0.80	0.80	5.99%	728,772
Oct 21, 2025	0.82	0.82	0.73	0.76	0.76	-4.82%	161,380
Oct 20, 2025	0.75	0.81	0.75	0.80	0.80	6.15%	189,890