TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.81	0.87	0.81	0.87	0.87	6.10%	70,527
Mar 2, 2026	0.88	0.89	0.80	0.82	0.82	-9.89%	195,918
Feb 27, 2026	0.94	0.94	0.86	0.91	0.91	-1.09%	112,882
Feb 26, 2026	0.93	0.95	0.90	0.92	0.92	-4.17%	125,855
Feb 25, 2026	0.90	1.00	0.90	0.96	0.96	5.49%	277,464
Feb 24, 2026	0.81	0.95	0.79	0.91	0.91	16.67%	441,136
Feb 23, 2026	0.79	0.86	0.75	0.78	0.78	-	272,808
Feb 20, 2026	1.05	1.07	0.76	0.78	0.78	-25.00%	514,780
Feb 19, 2026	0.77	1.04	0.76	1.04	1.04	33.33%	438,281
Feb 18, 2026	0.82	0.83	0.77	0.78	0.78	-3.70%	79,427
Feb 17, 2026	0.83	0.84	0.79	0.81	0.81	-2.41%	40,010
Feb 13, 2026	0.75	0.84	0.75	0.83	0.83	6.41%	150,922
Feb 12, 2026	0.85	0.85	0.75	0.78	0.78	-8.24%	221,814
Feb 11, 2026	0.87	0.87	0.83	0.85	0.85	-1.16%	60,683
Feb 10, 2026	0.90	0.93	0.85	0.86	0.86	-4.44%	148,862
Feb 9, 2026	0.92	0.92	0.87	0.90	0.90	-2.17%	155,293
Feb 6, 2026	0.89	0.95	0.88	0.92	0.92	8.24%	172,798
Feb 5, 2026	0.91	0.94	0.84	0.85	0.85	-9.57%	152,965
Feb 4, 2026	0.94	0.95	0.85	0.94	0.94	-	263,185
Feb 3, 2026	0.89	0.95	0.85	0.94	0.94	1.08%	233,988
Feb 2, 2026	0.85	0.93	0.83	0.93	0.93	8.14%	116,782
Jan 30, 2026	0.85	0.92	0.84	0.86	0.86	1.18%	155,145
Jan 29, 2026	0.89	0.89	0.69	0.85	0.85	-5.56%	641,705
Jan 28, 2026	0.91	0.95	0.87	0.90	0.90	-1.10%	180,902
Jan 27, 2026	0.97	0.97	0.90	0.91	0.91	-7.14%	214,443
Jan 26, 2026	1.03	1.03	0.96	0.98	0.98	-7.55%	253,013
Jan 23, 2026	1.05	1.08	1.04	1.06	1.06	0.95%	56,056
Jan 22, 2026	1.05	1.09	1.03	1.05	1.05	1.94%	135,332
Jan 21, 2026	1.01	1.07	1.01	1.03	1.03	-0.96%	118,462
Jan 20, 2026	1.10	1.11	1.02	1.04	1.04	-5.45%	176,902
Jan 19, 2026	1.09	1.12	1.08	1.10	1.10	-1.79%	26,770
Jan 16, 2026	1.12	1.15	1.10	1.12	1.12	-	136,155
Jan 15, 2026	1.16	1.16	1.10	1.12	1.12	-2.61%	149,342
Jan 14, 2026	1.07	1.15	1.07	1.15	1.15	7.48%	173,050
Jan 13, 2026	1.17	1.17	1.06	1.07	1.07	-8.55%	288,118
Jan 12, 2026	1.10	1.21	1.08	1.17	1.17	4.46%	444,910
Jan 9, 2026	1.12	1.13	1.05	1.12	1.12	1.82%	218,633
Jan 8, 2026	1.09	1.11	1.05	1.10	1.10	1.85%	237,436
Jan 7, 2026	1.04	1.10	1.03	1.08	1.08	4.85%	233,186
Jan 6, 2026	1.04	1.05	1.01	1.03	1.03	-	170,326
Jan 5, 2026	1.07	1.09	0.96	1.03	1.03	-1.90%	280,899
Jan 2, 2026	1.03	1.08	1.03	1.05	1.05	6.06%	242,813
Dec 31, 2025	0.97	1.06	0.97	0.99	0.99	-	281,341
Dec 30, 2025	0.95	1.08	0.92	0.99	0.99	2.06%	550,260
Dec 29, 2025	1.09	1.10	0.95	0.97	0.97	-11.82%	258,905
Dec 24, 2025	1.05	1.10	1.03	1.10	1.10	4.76%	127,743
Dec 23, 2025	0.96	1.12	0.90	1.05	1.05	5.00%	711,966
Dec 22, 2025	1.15	1.16	0.96	1.00	1.00	-9.09%	403,518
Dec 19, 2025	1.22	1.33	1.09	1.10	1.10	-2.65%	1,134,353
Dec 18, 2025	1.88	2.00	1.11	1.13	1.13	-37.91%	3,034,183