TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.78	0.78	0.71	0.73	0.73	-3.95%	199,640
Nov 3, 2026	0.74	0.77	0.73	0.76	0.76	5.56%	234,106
Nov 2, 2026	0.66	0.75	0.66	0.72	0.72	9.09%	205,554
Oct 30, 2026	0.69	0.69	0.65	0.66	0.66	-4.35%	342,594
Oct 29, 2026	0.68	0.70	0.68	0.69	0.69	-2.13%	29,191
Oct 28, 2026	0.71	0.71	0.67	0.71	0.71	-0.70%	63,850
Oct 27, 2026	0.68	0.71	0.68	0.71	0.71	5.97%	95,050
Oct 26, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	44,750
Oct 23, 2026	0.70	0.70	0.66	0.66	0.66	-4.35%	123,200
Oct 22, 2026	0.73	0.73	0.67	0.69	0.69	-1.43%	140,608
Oct 21, 2026	0.68	0.72	0.68	0.70	0.70	1.45%	93,166
Oct 20, 2026	0.66	0.70	0.66	0.69	0.69	2.99%	76,500
Oct 19, 2026	0.67	0.69	0.65	0.67	0.67	-	48,723
Oct 16, 2026	0.68	0.68	0.67	0.67	0.67	-4.29%	128,274
Oct 15, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	96,450
Oct 14, 2026	0.69	0.72	0.67	0.67	0.67	-1.47%	195,611
Oct 13, 2026	0.74	0.74	0.68	0.68	0.68	-6.21%	379,069
Oct 9, 2026	0.72	0.73	0.71	0.73	0.73	5.07%	34,569
Oct 8, 2026	0.73	0.73	0.69	0.69	0.69	-5.48%	255,631
Oct 7, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	68,411
Oct 6, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	73,531
Oct 5, 2026	0.75	0.76	0.73	0.75	0.75	-	126,311
Oct 2, 2026	0.78	0.78	0.73	0.75	0.75	-5.06%	217,613
Oct 1, 2026	0.78	0.79	0.75	0.79	0.79	3.95%	106,194
Sep 30, 2026	0.85	0.86	0.71	0.76	0.76	-13.64%	1,223,056
Sep 29, 2026	0.88	0.89	0.87	0.88	0.88	1.15%	42,021
Sep 28, 2026	0.92	0.92	0.87	0.87	0.87	-6.45%	190,810
Sep 25, 2026	0.90	0.93	0.88	0.93	0.93	3.33%	94,256
Sep 24, 2026	0.95	0.95	0.90	0.90	0.90	-6.25%	350,667
Sep 23, 2026	0.98	0.98	0.95	0.96	0.96	-2.04%	238,681
Sep 22, 2026	0.93	0.98	0.93	0.98	0.98	6.52%	357,621
Sep 21, 2026	0.93	0.97	0.91	0.92	0.92	-	297,800
Sep 18, 2026	0.91	0.92	0.87	0.92	0.92	1.10%	167,510
Sep 17, 2026	0.91	0.94	0.91	0.91	0.91	-	105,776
Sep 16, 2026	0.91	0.92	0.89	0.91	0.91	-	47,835
Sep 15, 2026	0.92	0.92	0.87	0.91	0.91	-	178,307
Sep 14, 2026	0.87	0.93	0.87	0.91	0.91	4.60%	217,855
Sep 11, 2026	0.90	0.90	0.87	0.87	0.87	-1.14%	82,020
Sep 10, 2026	0.92	0.94	0.88	0.88	0.88	-6.38%	202,842
Sep 9, 2026	0.93	0.94	0.91	0.94	0.94	-	145,767
Sep 8, 2026	0.95	0.96	0.89	0.94	0.94	-1.05%	259,088
Sep 4, 2026	0.89	0.96	0.89	0.95	0.95	6.74%	169,223
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