TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.66	0.69	0.62	0.68	0.68	-	161,802
Mar 27, 2025	0.61	0.69	0.61	0.68	0.68	7.94%	269,900
Mar 26, 2025	0.63	0.65	0.59	0.63	0.63	-	139,800
Mar 25, 2025	0.68	0.68	0.61	0.63	0.63	-7.35%	187,200
Mar 24, 2025	0.59	0.68	0.59	0.68	0.68	9.68%	157,648
Mar 21, 2025	0.64	0.65	0.62	0.62	0.62	-6.06%	221,400
Mar 20, 2025	0.69	0.69	0.66	0.66	0.66	-4.35%	72,700
Mar 19, 2025	0.63	0.69	0.63	0.69	0.69	6.15%	4,215
Mar 18, 2025	0.66	0.68	0.62	0.65	0.65	-1.52%	56,947
Mar 17, 2025	0.64	0.66	0.64	0.66	0.66	3.13%	277,600
Mar 14, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	103,544
Mar 13, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	98,200
Mar 12, 2025	0.65	0.66	0.62	0.65	0.65	1.56%	141,421
Mar 11, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	143,146
Mar 10, 2025	0.65	0.68	0.64	0.65	0.65	-7.14%	110,300
Mar 7, 2025	0.64	0.70	0.64	0.70	0.70	18.64%	118,821
Mar 6, 2025	0.65	0.66	0.59	0.59	0.59	-10.61%	136,300
Mar 5, 2025	0.58	0.66	0.55	0.66	0.66	15.79%	298,300
Mar 4, 2025	0.64	0.64	0.55	0.57	0.57	-9.52%	269,118
Mar 3, 2025	0.72	0.73	0.62	0.63	0.63	-12.50%	127,521
Feb 28, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	29,426
Feb 27, 2025	0.76	0.77	0.73	0.73	0.73	-3.95%	92,506
Feb 26, 2025	0.74	0.78	0.74	0.76	0.76	2.01%	70,300
Feb 25, 2025	0.79	0.79	0.74	0.75	0.75	-5.70%	71,717
Feb 24, 2025	0.78	0.79	0.75	0.79	0.79	3.95%	31,909
Feb 21, 2025	0.75	0.78	0.74	0.76	0.76	-	43,900
Feb 20, 2025	0.71	0.77	0.70	0.76	0.76	7.04%	162,700
Feb 19, 2025	0.75	0.75	0.70	0.71	0.71	-8.97%	228,700
Feb 18, 2025	0.84	0.87	0.78	0.78	0.78	-6.02%	69,502
Feb 14, 2025	0.91	0.92	0.83	0.83	0.83	-7.78%	54,240
Feb 13, 2025	0.91	0.97	0.88	0.90	0.90	1.12%	80,800
Feb 12, 2025	0.93	0.93	0.89	0.89	0.89	-4.30%	24,000
Feb 11, 2025	0.94	0.94	0.88	0.93	0.93	-	56,932
Feb 10, 2025	0.91	1.04	0.85	0.93	0.93	-	185,300
Feb 7, 2025	1.07	1.07	0.93	0.93	0.93	-7.92%	105,500
Feb 6, 2025	0.95	1.09	0.95	1.01	1.01	8.60%	309,800
Feb 5, 2025	0.95	1.02	0.89	0.93	0.93	-	341,029
Feb 4, 2025	0.80	0.94	0.80	0.93	0.93	16.25%	333,726
Feb 3, 2025	0.79	0.83	0.79	0.80	0.80	-	153,322
Jan 31, 2025	0.81	0.83	0.79	0.80	0.80	2.56%	105,134
Jan 30, 2025	0.79	0.82	0.78	0.78	0.78	4.00%	100,700
Jan 29, 2025	0.77	0.80	0.73	0.75	0.75	-2.60%	64,600
Jan 28, 2025	0.74	0.77	0.71	0.77	0.77	4.05%	40,106
Jan 27, 2025	0.74	0.75	0.73	0.74	0.74	-3.90%	39,200
Jan 24, 2025	0.77	0.80	0.72	0.77	0.77	5.48%	176,900
Jan 23, 2025	0.80	0.80	0.73	0.73	0.73	-2.67%	96,000
Jan 22, 2025	0.78	0.79	0.75	0.75	0.75	-3.85%	42,714
Jan 21, 2025	0.80	0.83	0.76	0.78	0.78	-2.50%	80,900
Jan 20, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	5,010
Jan 17, 2025	0.79	0.83	0.78	0.81	0.81	8.00%	62,535