TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	1.34	1.40	1.32	1.37	1.37	-0.72%	150,700
Aug 21, 2025	1.28	1.45	1.28	1.38	1.38	0.73%	301,929
Aug 20, 2025	1.19	1.39	1.19	1.37	1.37	15.13%	359,400
Aug 19, 2025	1.38	1.39	1.17	1.19	1.19	-13.14%	255,206
Aug 18, 2025	1.19	1.38	1.17	1.37	1.37	15.13%	401,600
Aug 15, 2025	1.18	1.23	1.12	1.19	1.19	3.48%	694,801
Aug 14, 2025	1.18	1.31	1.14	1.15	1.15	-5.74%	678,655
Aug 13, 2025	1.08	1.24	1.03	1.22	1.22	16.19%	438,800
Aug 12, 2025	1.06	1.09	0.95	1.05	1.05	1.94%	508,000
Aug 11, 2025	0.86	1.05	0.81	1.03	1.03	39.19%	1,077,736
Aug 8, 2025	0.68	0.77	0.68	0.74	0.74	5.71%	266,100
Aug 7, 2025	0.66	0.72	0.63	0.70	0.70	6.06%	224,300
Aug 6, 2025	0.72	0.72	0.66	0.66	0.66	-5.71%	131,914
Aug 5, 2025	0.64	0.71	0.64	0.70	0.70	12.90%	559,200
Aug 1, 2025	0.55	0.62	0.52	0.62	0.62	10.71%	133,100
Jul 31, 2025	0.60	0.62	0.55	0.56	0.56	-8.20%	225,640
Jul 30, 2025	0.61	0.64	0.60	0.61	0.61	5.17%	81,300
Jul 29, 2025	0.59	0.61	0.57	0.58	0.58	-6.45%	41,105
Jul 28, 2025	0.58	0.62	0.57	0.62	0.62	1.64%	91,000
Jul 25, 2025	0.53	0.61	0.53	0.61	0.61	15.09%	486,100
Jul 24, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	49,817
Jul 23, 2025	0.51	0.52	0.49	0.50	0.50	-	46,401
Jul 22, 2025	0.56	0.57	0.50	0.50	0.50	-10.71%	119,119
Jul 21, 2025	0.50	0.56	0.49	0.56	0.56	16.67%	236,000
Jul 18, 2025	0.49	0.50	0.48	0.48	0.48	-1.03%	25,900
Jul 17, 2025	0.46	0.49	0.46	0.49	0.49	5.43%	29,300
Jul 16, 2025	0.46	0.48	0.44	0.46	0.46	-3.16%	139,139
Jul 15, 2025	0.53	0.54	0.43	0.48	0.48	-6.86%	335,920
Jul 14, 2025	0.52	0.54	0.50	0.51	0.51	-3.77%	75,227
Jul 11, 2025	0.55	0.55	0.52	0.53	0.53	3.92%	108,401
Jul 10, 2025	0.48	0.60	0.48	0.51	0.51	8.51%	399,900
Jul 9, 2025	0.44	0.48	0.44	0.47	0.47	5.03%	168,200
Jul 8, 2025	0.39	0.45	0.39	0.45	0.45	14.74%	247,800
Jul 7, 2025	0.39	0.40	0.38	0.39	0.39	4.00%	30,300
Jul 4, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jul 3, 2025	0.40	0.40	0.38	0.38	0.38	-1.32%	88,520
Jul 2, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	124,535
Jun 30, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	304,425
Jun 27, 2025	0.35	0.37	0.35	0.35	0.35	-1.41%	118,500
Jun 26, 2025	0.37	0.37	0.35	0.36	0.36	-	65,500
Jun 25, 2025	0.34	0.37	0.34	0.36	0.36	4.41%	121,505
Jun 24, 2025	0.35	0.35	0.34	0.34	0.34	0.74%	208,010
Jun 23, 2025	0.35	0.36	0.34	0.34	0.34	-2.17%	170,533
Jun 20, 2025	0.36	0.37	0.33	0.35	0.35	-5.48%	181,100
Jun 19, 2025	0.36	0.37	0.35	0.37	0.37	12.31%	66,401
Jun 18, 2025	0.37	0.41	0.33	0.33	0.33	-10.96%	823,800
Jun 17, 2025	0.34	0.38	0.34	0.37	0.37	7.35%	206,200
Jun 16, 2025	0.35	0.35	0.34	0.34	0.34	3.03%	121,400
Jun 13, 2025	0.36	0.36	0.33	0.33	0.33	-5.71%	344,426
Jun 12, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	89,902