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 (%)
May 31, 2019
5.785
5.920
5.550
5.723
73,100
+0.05(+0.85%)
May 30, 2019
5.600
5.730
5.510
5.675
22,865
+0.06(+1.09%)
May 29, 2019
5.725
5.746
5.613
5.613
37,297
-0.11(-1.99%)
May 28, 2019
5.750
5.830
5.726
5.727
30,451
-0.04(-0.62%)
May 24, 2019
5.645
5.909
5.610
5.763
16,000
-0.11(-1.83%)
May 23, 2019
6.060
6.060
5.750
5.870
72,382
-0.05(-0.78%)
May 22, 2019
6.050
6.050
5.850
5.916
20,032
-0.02(-0.41%)
May 21, 2019
5.943
6.014
5.924
5.941
13,084
-0.06(-0.99%)
May 20, 2019
5.995
6.000
5.910
6.000
4,337
+0.09(+1.51%)
May 17, 2019
5.992
6.000
5.888
5.911
11,700
-0.10(-1.60%)
May 16, 2019
6.060
6.071
5.766
6.007
26,591
+0.19(+3.23%)
May 15, 2019
5.770
5.930
5.770
5.819
11,402
+0.05(+0.95%)
May 14, 2019
5.430
5.910
5.295
5.764
27,686
-0.00(-0.03%)
May 13, 2019
5.790
6.060
5.760
5.766
77,115
-0.25(-4.08%)
May 10, 2019
5.795
6.020
5.790
6.011
26,700
+0.06(+1.03%)
May 09, 2019
5.820
6.060
5.820
5.950
22,979
+0.00(+0.00%)
May 08, 2019
6.093
6.220
5.901
5.950
55,493
+0.01(+0.17%)
May 07, 2019
6.046
6.046
5.897
5.940
29,103
-0.08(-1.26%)
May 06, 2019
5.910
6.040
5.810
6.016
9,624
-0.02(-0.38%)
May 03, 2019
5.935
6.052
5.935
6.039
42,400
+0.01(+0.12%)
May 02, 2019
6.305
6.410
5.850
6.032
37,293
-0.13(-2.08%)
May 01, 2019
6.300
6.300
6.056
6.160
82,761
+0.06(+0.98%)
Apr 30, 2019
6.310
6.310
6.000
6.100
55,097
-0.09(-1.39%)
Apr 29, 2019
5.990
6.250
5.990
6.186
57,928
+0.04(+0.59%)
Apr 26, 2019
6.240
6.260
6.147
6.149
61,200
-0.09(-1.39%)
Apr 25, 2019
6.072
6.236
6.000
6.236
38,457
+0.17(+2.87%)
Apr 24, 2019
6.170
6.182
5.980
6.062
30,725
-0.11(-1.75%)
Apr 23, 2019
6.038
6.265
6.038
6.170
90,170
+0.01(+0.16%)
Apr 22, 2019
6.058
6.240
6.054
6.160
109,110
+0.16(+2.67%)
Apr 18, 2019
6.190
6.282
5.871
6.000
122,000
+0.03(+0.50%)
Apr 17, 2019
6.014
6.020
5.950
5.970
65,332
+0.01(+0.17%)
Apr 16, 2019
5.878
5.995
5.750
5.960
154,457
+0.23(+4.01%)
Apr 15, 2019
5.904
5.990
5.730
5.730
62,694
-0.09(-1.63%)
Apr 12, 2019
5.594
5.924
5.550
5.825
136,700
+0.49(+9.19%)
Apr 11, 2019
5.309
5.600
5.227
5.335
99,681
-0.05(-0.88%)
Apr 10, 2019
5.500
5.633
5.374
5.382
28,799
-0.12(-2.15%)
Apr 09, 2019
5.862
5.862
5.500
5.500
21,122
-0.22(-3.81%)
Apr 08, 2019
5.590
6.090
5.580
5.718
63,098
+0.12(+2.10%)
Apr 05, 2019
5.499
5.648
5.499
5.600
23,300
-0.01(-0.22%)
Apr 04, 2019
5.885
5.885
5.512
5.612
27,689
-0.01(-0.25%)
Apr 03, 2019
5.490
5.810
5.490
5.626
34,990
-0.06(-1.12%)
Apr 02, 2019
6.000
6.000
5.531
5.690
36,293
-0.11(-1.87%)
Apr 01, 2019
5.904
6.150
5.798
5.798
181,202
-0.05(-0.88%)
Mar 29, 2019
5.734
5.890
5.500
5.850
37,900
+0.29(+5.16%)
Mar 28, 2019
5.960
5.960
5.450
5.563
19,987
-0.11(-1.96%)
Mar 27, 2019
5.654
5.680
5.452
5.674
37,694
+0.07(+1.33%)
Mar 26, 2019
5.488
5.760
5.488
5.600
23,608
+0.14(+2.64%)
Mar 25, 2019
5.600
5.600
5.380
5.456
51,122
-0.15(-2.64%)
Mar 22, 2019
5.915
5.929
5.330
5.604
104,100
-0.31(-5.18%)
Mar 21, 2019
5.773
6.000
5.773
5.910
27,288
+0.11(+1.91%)
Mar 20, 2019
6.018
6.180
5.791
5.800
90,330
-0.22(-3.70%)
Mar 19, 2019
5.970
6.120
5.970
6.023
39,581
+0.02(+0.38%)
Mar 18, 2019
5.900
6.050
5.900
6.000
58,927
-0.00(-0.02%)
Mar 15, 2019
6.160
6.160
5.990
6.002
15,400
-0.00(-0.08%)
Mar 14, 2019
5.883
6.080
5.846
6.006
84,586
+0.14(+2.33%)
Mar 13, 2019
5.991
6.080
5.817
5.870
84,181
+0.04(+0.69%)
Mar 12, 2019
5.759
6.060
5.759
5.830
31,851
-0.15(-2.51%)
Mar 11, 2019
6.050
6.066
5.880
5.980
23,587
+0.05(+0.91%)
Mar 08, 2019
5.750
6.000
5.750
5.926
14,200
+0.06(+1.09%)
Mar 07, 2019
5.883
6.050
5.810
5.862
18,055
+0.03(+0.55%)
Mar 06, 2019
6.000
6.014
5.830
5.830
48,043
-0.06(-1.04%)
Mar 05, 2019
5.900
6.100
5.891
5.891
58,517
-0.02(-0.32%)
Mar 04, 2019
5.980
6.100
5.898
5.910
44,542
+0.01(+0.10%)
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
.