Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Terrascend Corp
(OP:
TRSSF
)
1.810
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 5, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
3.602
3.690
3.522
3.540
10,866
-0.06(-1.67%)
Oct 30, 2019
3.717
3.717
3.600
3.600
12,905
-0.11(-3.01%)
Oct 29, 2019
3.570
3.750
3.570
3.712
10,842
-0.02(-0.49%)
Oct 28, 2019
3.658
3.765
3.658
3.730
27,809
+0.04(+1.08%)
Oct 25, 2019
3.763
3.764
3.654
3.690
10,600
-0.03(-0.81%)
Oct 24, 2019
3.720
3.760
3.610
3.720
33,239
+0.04(+1.03%)
Oct 23, 2019
3.796
3.819
3.630
3.682
19,625
-0.03(-0.75%)
Oct 22, 2019
3.815
3.815
3.600
3.710
46,361
+0.01(+0.27%)
Oct 21, 2019
3.635
3.800
3.635
3.700
17,243
-0.10(-2.63%)
Oct 18, 2019
3.950
3.992
3.750
3.800
13,300
-0.07(-1.79%)
Oct 17, 2019
3.830
3.960
3.718
3.869
39,068
+0.05(+1.21%)
Oct 16, 2019
3.792
3.839
3.660
3.823
30,940
-0.01(-0.23%)
Oct 15, 2019
3.400
3.850
3.395
3.832
67,327
+0.54(+16.48%)
Oct 14, 2019
3.380
3.500
3.250
3.290
27,421
-0.04(-1.06%)
Oct 11, 2019
3.330
3.550
2.800
3.325
136,700
-0.07(-1.94%)
Oct 10, 2019
3.395
3.650
3.346
3.391
89,397
-0.21(-5.81%)
Oct 09, 2019
3.654
3.696
3.510
3.600
20,109
-0.05(-1.44%)
Oct 08, 2019
3.730
3.800
3.650
3.652
51,421
-0.15(-3.88%)
Oct 07, 2019
4.000
4.000
3.740
3.800
27,786
-0.13(-3.31%)
Oct 04, 2019
4.078
4.078
3.796
3.930
47,900
-0.03(-0.76%)
Oct 03, 2019
3.930
4.000
3.760
3.960
62,065
+0.21(+5.60%)
Oct 02, 2019
3.470
3.860
3.310
3.750
186,387
+0.24(+6.70%)
Oct 01, 2019
3.910
3.910
3.514
3.514
56,546
-0.30(-7.76%)
Sep 30, 2019
4.030
4.030
3.628
3.810
100,450
-0.19(-4.70%)
Sep 27, 2019
4.087
4.090
3.950
3.998
59,500
-0.03(-0.79%)
Sep 26, 2019
4.240
4.247
4.030
4.030
22,392
-0.11(-2.77%)
Sep 25, 2019
4.220
4.250
3.950
4.145
74,455
-0.09(-2.01%)
Sep 24, 2019
4.500
4.500
4.030
4.230
57,836
-0.27(-6.00%)
Sep 23, 2019
4.582
4.596
4.493
4.500
27,115
-0.04(-0.78%)
Sep 20, 2019
4.410
4.692
4.410
4.536
23,500
-0.08(-1.83%)
Sep 19, 2019
4.625
4.630
4.548
4.620
10,273
+0.04(+0.86%)
Sep 18, 2019
4.490
4.715
4.490
4.580
36,709
+0.03(+0.67%)
Sep 17, 2019
4.400
4.750
4.400
4.550
14,344
-0.19(-3.92%)
Sep 16, 2019
4.650
4.890
4.600
4.736
23,557
+0.16(+3.55%)
Sep 13, 2019
4.560
4.620
4.470
4.573
60,500
+0.01(+0.29%)
Sep 12, 2019
4.805
4.850
4.544
4.560
33,837
-0.31(-6.37%)
Sep 11, 2019
4.920
4.920
4.810
4.870
8,104
-0.01(-0.20%)
Sep 10, 2019
4.859
4.920
4.835
4.880
9,803
-0.07(-1.36%)
Sep 09, 2019
4.955
5.024
4.855
4.947
8,880
-0.02(-0.46%)
Sep 06, 2019
5.079
5.100
4.962
4.970
34,800
-0.01(-0.27%)
Sep 05, 2019
4.770
5.064
4.770
4.983
21,822
+0.04(+0.75%)
Sep 04, 2019
4.850
5.000
4.700
4.946
21,750
+0.15(+3.04%)
Sep 03, 2019
4.730
5.000
4.630
4.800
29,144
-0.09(-1.90%)
Aug 30, 2019
4.710
4.893
4.640
4.893
16,700
+0.19(+4.11%)
Aug 29, 2019
4.480
4.750
4.480
4.700
8,021
+0.11(+2.33%)
Aug 28, 2019
4.760
4.832
4.593
4.593
33,795
-0.02(-0.54%)
Aug 27, 2019
4.682
4.770
4.510
4.618
41,922
-0.15(-3.19%)
Aug 26, 2019
4.780
4.860
4.660
4.770
15,062
-0.01(-0.21%)
Aug 23, 2019
5.096
5.103
4.764
4.780
28,300
-0.36(-7.00%)
Aug 22, 2019
4.950
5.150
4.800
5.140
29,086
+0.20(+4.13%)
Aug 21, 2019
4.982
5.000
4.757
4.936
32,563
-0.06(-1.28%)
Aug 20, 2019
5.100
5.100
4.877
5.000
13,286
-0.10(-1.96%)
Aug 19, 2019
4.530
5.274
4.530
5.100
109,700
-0.18(-3.41%)
Aug 16, 2019
5.196
5.290
4.950
5.280
36,100
+0.08(+1.54%)
Aug 15, 2019
5.263
5.263
5.056
5.200
26,119
-0.04(-0.79%)
Aug 14, 2019
5.010
5.255
4.850
5.241
21,962
+0.24(+4.83%)
Aug 13, 2019
5.370
5.370
4.798
5.000
49,900
-0.28(-5.34%)
Aug 12, 2019
5.300
5.310
5.048
5.282
18,130
-0.02(-0.34%)
Aug 09, 2019
5.223
5.300
5.078
5.300
21,100
+0.07(+1.42%)
Aug 08, 2019
4.790
5.280
4.790
5.226
42,359
-0.08(-1.47%)
Aug 07, 2019
5.120
5.304
4.828
5.304
30,669
+0.30(+6.03%)
Aug 06, 2019
5.150
5.160
4.995
5.003
26,011
-0.07(-1.36%)
Aug 05, 2019
5.050
5.080
4.810
5.072
61,830
+0.07(+1.43%)
Aug 02, 2019
4.700
5.180
4.700
5.000
125,000
+0.34(+7.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.