TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.89	0.96	0.89	0.94	-	5.62%	151,523
Sep 3, 2026	0.90	0.92	0.88	0.89	0.89	-2.20%	86,970
Sep 2, 2026	0.89	0.94	0.89	0.91	0.91	3.41%	199,915
Sep 1, 2026	0.91	0.92	0.88	0.88	0.88	-4.35%	142,360
Aug 31, 2026	0.96	0.96	0.89	0.92	0.92	-	204,568
Aug 28, 2026	0.88	0.95	0.85	0.92	0.92	5.75%	371,287
Aug 27, 2026	0.85	0.88	0.84	0.87	0.87	2.35%	143,498
Aug 26, 2026	0.90	0.90	0.83	0.85	0.85	-2.30%	295,529
Aug 25, 2026	0.85	0.87	0.82	0.87	0.87	3.57%	349,567
Aug 24, 2026	0.86	0.88	0.84	0.84	0.84	-3.45%	154,160
Aug 21, 2026	0.83	0.88	0.83	0.87	0.87	4.19%	250,335
Aug 20, 2026	0.84	0.84	0.81	0.84	0.84	0.60%	179,125
Aug 19, 2026	0.78	0.84	0.77	0.83	0.83	7.79%	221,918
Aug 18, 2026	0.77	0.80	0.76	0.77	0.77	-0.65%	91,681
Aug 17, 2026	0.82	0.82	0.77	0.78	0.78	-4.32%	194,842
Aug 14, 2026	0.80	0.81	0.77	0.81	0.81	-	196,765
Aug 13, 2026	0.81	0.85	0.78	0.81	0.81	-	213,405
Aug 12, 2026	0.80	0.81	0.77	0.81	0.81	-	232,310
Aug 11, 2026	0.74	0.83	0.74	0.81	0.81	10.96%	350,424
Aug 10, 2026	0.74	0.77	0.70	0.73	0.73	-	158,604
Aug 7, 2026	0.73	0.74	0.71	0.73	0.73	2.10%	100,005
Aug 6, 2026	0.67	0.73	0.67	0.72	0.72	6.72%	109,704
Aug 5, 2026	0.78	0.78	0.65	0.67	0.67	-12.99%	586,730
Aug 4, 2026	0.70	0.77	0.70	0.77	0.77	10.00%	93,999
Jul 31, 2026	0.74	0.75	0.70	0.70	0.70	-4.11%	118,799
Jul 30, 2026	0.69	0.75	0.68	0.73	0.73	8.96%	97,585
Jul 29, 2026	0.70	0.70	0.63	0.67	0.67	-2.90%	235,015
Jul 28, 2026	0.72	0.73	0.69	0.69	0.69	-6.76%	127,905
Jul 27, 2026	0.74	0.76	0.72	0.74	0.74	-	61,237
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