Terrascend Corp (OP: TRSSF )

14.20 USD +0.55 (+4.03%)
Official Closing Price Updated: 3:59 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 13.17 14.52 13.17 14.20 442,532 +0.55(+4.03%)
Jan 19, 2021 14.03 14.14 13.06 13.65 387,864 +0.10(+0.74%)
Jan 15, 2021 13.70 14.90 12.85 13.55 764,200 -0.22(-1.60%)
Jan 14, 2021 12.99 13.85 12.85 13.77 795,558 +0.94(+7.33%)
Jan 13, 2021 11.35 12.87 11.24 12.83 740,918 +1.61(+14.32%)
Jan 12, 2021 10.50 11.51 10.20 11.22 573,137 +0.72(+6.89%)
Jan 11, 2021 10.20 10.88 9.900 10.50 992,963 +0.45(+4.48%)
Jan 08, 2021 10.46 10.47 9.988 10.05 393,600 -0.26(-2.52%)
Jan 07, 2021 10.15 10.50 10.12 10.31 557,143 +0.26(+2.62%)
Jan 06, 2021 10.25 10.63 9.593 10.05 1,160,436 +0.05(+0.46%)
Jan 05, 2021 10.30 10.30 9.835 10.00 640,078 -0.08(-0.79%)
Jan 04, 2021 9.990 10.35 9.865 10.08 585,850 +0.03(+0.30%)
Dec 31, 2020 10.05 10.05 10.05 252,524 -0.04(-0.43%)
Dec 30, 2020 10.30 10.35 10.08 10.09 252,524 -0.20(-1.96%)
Dec 29, 2020 9.960 10.35 9.700 10.29 546,556 +0.33(+3.31%)
Dec 28, 2020 9.800 10.09 9.600 9.965 484,984 +0.16(+1.68%)
Dec 24, 2020 9.660 10.09 9.660 9.800 297,400 +0.12(+1.24%)
Dec 23, 2020 9.800 9.980 9.550 9.680 159,558 -0.07(-0.72%)
Dec 22, 2020 9.505 9.880 9.500 9.750 462,075 +0.01(+0.10%)
Dec 21, 2020 10.05 10.08 9.570 9.740 199,844 -0.39(-3.87%)
Dec 18, 2020 9.805 10.13 9.560 10.13 399,700 +0.44(+4.49%)
Dec 17, 2020 9.500 9.907 9.365 9.696 330,551 +0.05(+0.48%)
Dec 16, 2020 8.750 9.808 8.732 9.650 1,037,153 +0.87(+9.91%)
Dec 15, 2020 9.500 9.526 8.736 8.780 623,091 -0.49(-5.24%)
Dec 14, 2020 10.00 10.09 9.266 9.266 335,832 -0.44(-4.52%)
Dec 11, 2020 9.750 10.00 9.601 9.704 588,100 +0.06(+0.65%)
Dec 10, 2020 10.40 10.40 9.300 9.641 559,651 -0.41(-4.07%)
Dec 09, 2020 10.80 10.87 9.981 10.05 589,428 -0.64(-5.99%)
Dec 08, 2020 10.59 10.91 10.50 10.69 756,400 +0.19(+1.81%)
Dec 07, 2020 10.15 10.50 10.00 10.50 394,711 +0.35(+3.45%)
Dec 04, 2020 10.26 10.26 9.610 10.15 496,400 +0.35(+3.57%)
Dec 03, 2020 9.584 10.10 9.570 9.800 163,233 -0.03(-0.31%)
Dec 02, 2020 9.000 9.990 8.995 9.830 282,850 +0.10(+1.03%)
Dec 01, 2020 10.04 10.15 9.510 9.730 317,921 -0.15(-1.52%)
Nov 30, 2020 9.370 10.03 9.370 9.880 602,274 +0.40(+4.23%)
Nov 27, 2020 9.150 9.500 8.790 9.479 228,900 +0.33(+3.60%)
Nov 25, 2020 7.850 9.160 7.610 9.150 724,200 +1.33(+17.03%)
Nov 24, 2020 7.800 8.160 7.570 7.819 336,503 +0.30(+4.06%)
Nov 23, 2020 7.625 8.007 7.457 7.514 213,692 -0.01(-0.19%)
Nov 20, 2020 8.000 8.111 7.494 7.528 280,300 -0.40(-5.07%)
Nov 19, 2020 8.000 8.130 7.688 7.930 348,602 -0.09(-1.11%)
Nov 18, 2020 7.760 8.200 7.687 8.019 706,241 +0.24(+3.14%)
Nov 17, 2020 7.890 7.890 7.580 7.775 198,608 +0.06(+0.71%)
Nov 16, 2020 7.690 7.720 7.405 7.720 262,718 +0.33(+4.47%)
Nov 13, 2020 7.500 7.696 7.280 7.390 318,100 -0.11(-1.47%)
Nov 12, 2020 7.257 7.560 7.085 7.500 222,178 +0.22(+3.02%)
Nov 11, 2020 7.213 7.400 7.100 7.280 237,758 -0.01(-0.07%)
Nov 10, 2020 7.500 7.570 7.160 7.285 399,808 -0.18(-2.44%)
Nov 09, 2020 7.780 7.880 7.460 7.467 443,083 -0.01(-0.17%)
Nov 06, 2020 7.610 7.870 7.440 7.480 797,400 +0.13(+1.71%)
Nov 05, 2020 7.130 7.354 6.955 7.354 419,077 +0.60(+8.95%)
Nov 04, 2020 6.860 7.000 6.440 6.750 568,759 -0.03(-0.44%)
Nov 03, 2020 6.535 6.837 6.242 6.780 529,663 +0.38(+5.94%)
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.