TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	120,772
Jul 23, 2026	0.76	0.76	0.73	0.75	0.75	-	148,252
Jul 22, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	48,200
Jul 21, 2026	0.79	0.80	0.76	0.77	0.77	-2.53%	58,833
Jul 20, 2026	0.77	0.79	0.75	0.79	0.79	3.95%	69,913
Jul 17, 2026	0.75	0.81	0.75	0.76	0.76	-	155,865
Jul 16, 2026	0.81	0.81	0.75	0.76	0.76	-6.17%	167,848
Jul 15, 2026	0.86	0.86	0.81	0.81	0.81	-4.71%	77,980
Jul 14, 2026	0.85	0.87	0.84	0.85	0.85	-1.16%	78,415
Jul 13, 2026	0.82	0.87	0.81	0.86	0.86	6.17%	172,826
Jul 10, 2026	0.82	0.85	0.81	0.81	0.81	-	119,422
Jul 9, 2026	0.86	0.87	0.80	0.81	0.81	-7.43%	338,764
Jul 8, 2026	0.84	0.88	0.84	0.88	0.88	4.17%	138,216
Jul 7, 2026	0.85	0.86	0.84	0.84	0.84	-	88,412
Jul 6, 2026	0.90	0.91	0.84	0.84	0.84	-7.69%	424,389
Jul 3, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	11,260
Jul 2, 2026	0.93	0.93	0.90	0.90	0.90	-6.25%	170,353
Jun 30, 2026	0.92	0.96	0.91	0.96	0.96	4.35%	229,483
Jun 29, 2026	0.95	0.96	0.88	0.92	0.92	-2.13%	295,916
Jun 26, 2026	0.92	0.96	0.92	0.94	0.94	-1.57%	99,936
Jun 25, 2026	0.91	0.96	0.91	0.96	0.96	3.80%	153,684
Jun 24, 2026	0.88	0.94	0.88	0.92	0.92	3.95%	98,814
Jun 23, 2026	0.90	0.90	0.87	0.89	0.89	-2.75%	312,188
Jun 22, 2026	0.95	0.95	0.90	0.91	0.91	-1.09%	228,258
Jun 19, 2026	0.93	0.93	0.91	0.92	0.92	-4.17%	123,830
Jun 18, 2026	0.93	0.98	0.90	0.96	0.96	3.23%	245,530
Jun 17, 2026	0.93	0.98	0.93	0.93	0.93	-	154,599
Jun 16, 2026	0.93	0.96	0.91	0.93	0.93	-0.53%	181,317
Jun 15, 2026	0.94	0.98	0.93	0.94	0.94	-1.58%	92,568
Jun 12, 2026	0.96	0.99	0.94	0.95	0.95	-1.04%	114,004
Jun 11, 2026	0.98	1.04	0.93	0.96	0.96	-2.04%	340,132
Jun 10, 2026	1.03	1.06	0.98	0.98	0.98	-4.85%	136,490
Jun 9, 2026	1.08	1.09	1.02	1.03	1.03	-2.83%	286,394
Jun 8, 2026	1.06	1.09	1.01	1.06	1.06	1.92%	520,386
Jun 5, 2026	1.01	1.07	0.99	1.04	1.04	4.00%	785,767
Jun 4, 2026	0.95	1.00	0.93	1.00	1.00	7.53%	269,496
Jun 3, 2026	0.99	0.99	0.92	0.93	0.93	-4.12%	123,675
Jun 2, 2026	0.98	0.98	0.95	0.97	0.97	-3.00%	65,533
Jun 1, 2026	0.93	1.00	0.92	1.00	1.00	5.26%	305,876
May 29, 2026	1.00	1.01	0.94	0.95	0.95	-5.94%	161,595
May 28, 2026	0.91	1.01	0.91	1.01	1.01	7.45%	347,767
May 27, 2026	0.93	0.96	0.91	0.94	0.94	1.08%	149,708
May 26, 2026	0.87	0.93	0.87	0.93	0.93	3.91%	139,643
May 25, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	30,600
May 22, 2026	0.90	0.92	0.86	0.88	0.88	-1.12%	195,320
May 21, 2026	0.87	0.91	0.87	0.89	0.89	-	100,687
May 20, 2026	0.84	0.89	0.84	0.89	0.89	4.71%	133,723
May 19, 2026	0.86	0.91	0.83	0.85	0.85	0.59%	205,399
May 15, 2026	0.93	0.93	0.85	0.85	0.85	-8.65%	569,821
May 14, 2026	0.94	0.96	0.92	0.93	0.93	-2.63%	197,140