TerrAscend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.54	0.56	0.50	0.50	0.50	-1.96%	137,009
May 8, 2025	0.51	0.51	0.50	0.51	0.51	-	28,800
May 7, 2025	0.52	0.55	0.50	0.51	0.51	-7.27%	50,830
May 6, 2025	0.53	0.56	0.51	0.55	0.55	-	137,621
May 5, 2025	0.53	0.57	0.52	0.55	0.55	-3.51%	57,434
May 2, 2025	0.57	0.57	0.53	0.57	0.57	7.55%	58,300
May 1, 2025	0.63	0.63	0.53	0.53	0.53	-14.52%	171,933
Apr 30, 2025	0.50	0.62	0.47	0.62	0.62	21.57%	388,735
Apr 29, 2025	0.58	0.58	0.48	0.51	0.51	12.09%	198,300
Apr 28, 2025	0.48	0.49	0.43	0.46	0.46	-4.21%	200,300
Apr 25, 2025	0.46	0.52	0.43	0.48	0.48	3.26%	512,600
Apr 24, 2025	0.37	0.47	0.37	0.46	0.46	24.32%	624,500
Apr 23, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	165,747
Apr 22, 2025	0.39	0.39	0.36	0.38	0.38	2.74%	46,600
Apr 21, 2025	0.40	0.40	0.36	0.37	0.37	-6.41%	155,700
Apr 17, 2025	0.36	0.39	0.36	0.39	0.39	8.33%	79,118
Apr 16, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	245,708
Apr 15, 2025	0.36	0.37	0.34	0.35	0.35	-2.78%	604,900
Apr 14, 2025	0.38	0.39	0.34	0.36	0.36	-4.00%	200,042
Apr 11, 2025	0.43	0.43	0.36	0.38	0.38	-11.76%	502,712
Apr 10, 2025	0.46	0.46	0.40	0.43	0.43	-5.56%	223,700
Apr 9, 2025	0.43	0.50	0.42	0.45	0.45	4.65%	266,426
Apr 8, 2025	0.49	0.50	0.43	0.43	0.43	-10.42%	219,000
Apr 7, 2025	0.47	0.50	0.43	0.48	0.48	-5.88%	237,025
Apr 4, 2025	0.55	0.56	0.46	0.51	0.51	-8.93%	192,000
Apr 3, 2025	0.62	0.64	0.54	0.56	0.56	-13.85%	315,600
Apr 2, 2025	0.66	0.66	0.64	0.65	0.65	-	36,805
Apr 1, 2025	0.67	0.70	0.65	0.65	0.65	-4.41%	78,740
Mar 31, 2025	0.64	0.68	0.64	0.68	0.68	-	35,100
Mar 28, 2025	0.66	0.69	0.62	0.68	0.68	-	161,802
Mar 27, 2025	0.61	0.69	0.61	0.68	0.68	7.94%	269,900
Mar 26, 2025	0.63	0.65	0.59	0.63	0.63	-	139,800
Mar 25, 2025	0.68	0.68	0.61	0.63	0.63	-7.35%	187,200
Mar 24, 2025	0.59	0.68	0.59	0.68	0.68	9.68%	157,648
Mar 21, 2025	0.64	0.65	0.62	0.62	0.62	-6.06%	221,400
Mar 20, 2025	0.69	0.69	0.66	0.66	0.66	-4.35%	72,700
Mar 19, 2025	0.63	0.69	0.63	0.69	0.69	6.15%	4,215
Mar 18, 2025	0.66	0.68	0.62	0.65	0.65	-1.52%	56,947
Mar 17, 2025	0.64	0.66	0.64	0.66	0.66	3.13%	277,600
Mar 14, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	103,544
Mar 13, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	98,200
Mar 12, 2025	0.65	0.66	0.62	0.65	0.65	1.56%	141,421
Mar 11, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	143,146
Mar 10, 2025	0.65	0.68	0.64	0.65	0.65	-7.14%	110,300
Mar 7, 2025	0.64	0.70	0.64	0.70	0.70	18.64%	118,821
Mar 6, 2025	0.65	0.66	0.59	0.59	0.59	-10.61%	136,300
Mar 5, 2025	0.58	0.66	0.55	0.66	0.66	15.79%	298,300
Mar 4, 2025	0.64	0.64	0.55	0.57	0.57	-9.52%	269,118
Mar 3, 2025	0.72	0.73	0.62	0.63	0.63	-12.50%	127,521
Feb 28, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	29,426