TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.93	0.96	0.92	0.95	0.95	2.15%	134,569
May 12, 2026	0.97	0.97	0.93	0.93	0.93	-4.12%	186,195
May 11, 2026	0.97	1.00	0.96	0.97	0.97	1.04%	190,579
May 8, 2026	1.01	1.01	0.96	0.96	0.96	-4.00%	202,910
May 7, 2026	1.01	1.03	0.98	1.00	1.00	-1.96%	384,462
May 6, 2026	1.01	1.03	0.94	1.02	1.02	0.99%	687,892
May 5, 2026	0.95	1.01	0.95	1.01	1.01	5.21%	217,739
May 4, 2026	1.04	1.04	0.95	0.96	0.96	-5.88%	353,636
May 1, 2026	1.05	1.07	1.01	1.02	1.02	-1.92%	221,057
Apr 30, 2026	0.94	1.04	0.94	1.04	1.04	7.77%	187,634
Apr 29, 2026	0.97	1.00	0.94	0.97	0.97	-1.53%	191,865
Apr 28, 2026	1.05	1.05	0.98	0.98	0.98	-8.41%	433,865
Apr 27, 2026	0.91	1.08	0.91	1.07	1.07	17.58%	829,350
Apr 24, 2026	0.90	0.93	0.87	0.91	0.91	3.41%	489,631
Apr 23, 2026	1.39	1.39	0.85	0.88	0.88	-22.12%	2,362,507
Apr 22, 2026	0.92	1.27	0.92	1.13	1.13	25.56%	1,692,159
Apr 21, 2026	0.95	0.98	0.90	0.90	0.90	-9.09%	284,415
Apr 20, 2026	0.91	1.00	0.90	0.99	0.99	11.24%	402,738
Apr 17, 2026	0.92	0.94	0.87	0.89	0.89	-2.20%	164,530
Apr 16, 2026	0.97	0.97	0.91	0.91	0.91	-6.19%	232,670
Apr 15, 2026	0.89	0.97	0.87	0.97	0.97	8.99%	252,139
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