TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	94,857
Apr 13, 2026	0.86	0.90	0.86	0.88	0.88	1.15%	190,556
Apr 10, 2026	0.90	0.90	0.86	0.87	0.87	-1.14%	67,657
Apr 9, 2026	0.89	0.92	0.87	0.88	0.88	-1.12%	100,517
Apr 8, 2026	0.92	0.95	0.88	0.89	0.89	-	281,291
Apr 7, 2026	0.96	0.96	0.85	0.89	0.89	-9.18%	164,579
Apr 6, 2026	0.92	0.98	0.92	0.98	0.98	4.26%	321,135
Apr 2, 2026	0.87	0.95	0.85	0.94	0.94	3.30%	173,802
Apr 1, 2026	0.87	0.91	0.85	0.91	0.91	2.25%	137,658
Mar 31, 2026	0.74	0.90	0.74	0.89	0.89	20.27%	195,826
Mar 30, 2026	0.83	0.83	0.68	0.74	0.74	-5.13%	248,483
Mar 27, 2026	0.90	0.93	0.74	0.78	0.78	-13.33%	367,146
Mar 26, 2026	0.92	0.93	0.90	0.90	0.90	-3.23%	372,907
Mar 25, 2026	0.95	0.99	0.92	0.93	0.93	-5.10%	201,703
Mar 24, 2026	0.95	0.98	0.94	0.98	0.98	2.08%	183,790
Mar 23, 2026	0.89	0.98	0.86	0.96	0.96	11.63%	303,169
Mar 20, 2026	0.95	0.95	0.84	0.86	0.86	-9.47%	261,535
Mar 19, 2026	0.90	0.97	0.89	0.95	0.95	5.56%	199,250
Mar 18, 2026	0.91	0.95	0.90	0.90	0.90	-2.17%	204,200
Mar 17, 2026	0.90	0.97	0.89	0.92	0.92	2.22%	155,099
Mar 16, 2026	0.92	0.92	0.89	0.90	0.90	-3.23%	45,765
Mar 13, 2026	0.89	0.93	0.89	0.93	0.93	5.68%	114,149
Mar 12, 2026	0.88	0.92	0.88	0.88	0.88	-3.30%	56,085
Mar 11, 2026	0.88	0.93	0.87	0.91	0.91	4.60%	84,320
Mar 10, 2026	0.90	0.96	0.85	0.87	0.87	-6.45%	211,077
Mar 9, 2026	0.92	0.96	0.92	0.93	0.93	-6.06%	56,416
Mar 6, 2026	0.84	0.99	0.84	0.99	0.99	16.47%	335,186
Mar 5, 2026	0.92	0.94	0.83	0.85	0.85	-6.59%	136,317
Mar 4, 2026	0.87	0.93	0.86	0.91	0.91	4.60%	166,313
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