Free Trial

TerrAscend (TRSSF) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free TRSSF Stock Alerts
$1.44
-0.08 (-5.26%)
(As of 06/5/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartFinancialsHeadlinesSEC Filings

TerrAscend Stock Price Performance

5 Day
Performance
-6.49%
1 Month
Performance
-18.27%
3 Month
Performance
-13.77%
6 Month
Performance
-7.69%
Year-To-Date
Performance
-11.66%
1 Year
Performance
-7.10%
Receive TRSSF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TerrAscend and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
A New Generation of Billionaires Is About to Be Created
On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…
Click here for details. 

TRSSF Stock Chart for Thursday, June, 6, 2024

TRSSF Chart by TradingView

TerrAscend Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2024$1.47$1.52
+3.40%		$1.53$1.43144,151 shs$382.83 million
06/04/2024$1.47$1.47$1.54$1.45273,780 shs$370.23 million
06/03/2024$1.54$1.47
-4.55%		$1.54$1.45273,780 shs$370.23 million
05/31/2024$1.49$1.54
+3.36%		$1.54$1.5047,641 shs$387.86 million
05/30/2024$1.52$1.49
-1.97%		$1.55$1.48164,877 shs$375.27 million
05/29/2024$1.58$1.52
-3.80%		$1.58$1.50284,204 shs$382.83 million
05/28/2024$1.58$1.58$1.63$1.53182,651 shs$397.94 million
05/27/2024$1.58$1.58$1.63$1.53182,651 shs$397.94 million
05/24/2024$1.63$1.58
-3.07%		$1.63$1.53174,051 shs$397.94 million
05/23/2024$1.67$1.63
-2.40%		$1.70$1.63289,038 shs$410.53 million
05/22/2024$1.67$1.67$1.75$1.64105,909 shs$420.61 million
05/21/2024$1.62$1.67
+3.09%		$1.75$1.6487,809 shs$420.61 million
05/20/2024$1.78$1.62
-8.99%		$1.81$1.60255,323 shs$408.01 million
05/17/2024$1.75$1.80
+2.86%		$1.94$1.73575,008 shs$453.35 million
05/16/2024$1.78$1.75
-1.69%		$1.78$1.70225,037 shs$440.76 million
05/15/2024$1.78$1.78$1.78$1.68461,792 shs$448.31 million
05/14/2024$1.67$1.78
+6.59%		$1.78$1.68302,532 shs$448.31 million
05/13/2024$1.67$1.67$1.70$1.61231,024 shs$420.61 million
05/10/2024$1.70$1.67
-1.76%		$1.70$1.61221,820 shs$420.61 million
05/09/2024$1.64$1.70
+3.66%		$1.70$1.6471,420 shs$428.16 million
05/08/2024$1.72$1.64
-4.65%		$1.67$1.6268,699 shs$413.05 million
05/07/2024$1.76$1.72
-2.38%		$1.81$1.71412,517 shs$433.20 million
05/06/2024$1.76$1.76$1.80$1.7494,562 shs$443.78 million
05/03/2024$1.76$1.76
+0.11%		$1.80$1.7488,761 shs$443.78 million
05/02/2024$2.18$1.76
-19.27%		$2.16$1.76841,781 shs$443.27 million
05/01/2024$2.18$2.18$2.18$1.671.73 million shs$549.06 million
04/30/2024$1.67$2.18
+30.54%		$2.18$1.671.54 million shs$549.06 million
04/29/2024$1.67$1.67$1.68$1.57177,075 shs$420.61 million
04/26/2024$1.64$1.67
+1.82%		$1.68$1.57176,772 shs$420.61 million
04/25/2024$1.64$1.64$1.70$1.45543,009 shs$413.08 million
04/24/2024$1.63$1.64
+0.62%		$1.70$1.45533,621 shs$413.08 million
04/23/2024$1.65$1.63
-1.21%		$1.76$1.60140,766 shs$410.53 million
04/22/2024$1.65$1.65$1.75$1.64236,763 shs$415.57 million
04/19/2024$1.83$1.74
-4.92%		$1.83$1.73319,616 shs$438.24 million
04/18/2024$1.75$1.83
+4.57%		$1.88$1.70506,753 shs$460.90 million
04/17/2024$1.80$1.75
-2.78%		$1.90$1.72666,983 shs$440.76 million
04/16/2024$1.80$1.80$1.90$1.73183,447 shs$453.35 million
04/15/2024$1.80$1.80$1.97$1.77512,403 shs$453.35 million
04/12/2024$2.00$1.99
-0.50%		$2.04$1.91194,063 shs$501.20 million
04/11/2024$2.01$2.00
-0.50%		$2.02$1.94317,120 shs$503.72 million
[Webinar] Understanding Covered Calls (Ad)

Discover the details of this option-selling strategy.

Click here to register now.
04/10/2024$2.02$2.01
-0.50%		$2.08$1.95245,332 shs$506.24 million
04/09/2024$1.89$2.02
+6.88%		$2.10$1.95297,336 shs$508.76 million
04/08/2024$1.89$1.89$2.03$1.86668,177 shs$476.02 million
04/05/2024$2.07$2.07$2.20$1.83472,921 shs$521.35 million
04/04/2024$2.00$2.07
+3.50%		$2.20$1.83472,921 shs$521.35 million
04/03/2024$2.00$2.00$2.10$1.92750,557 shs$503.72 million
04/02/2024$1.89$2.00
+5.82%		$2.00$1.83596,736 shs$503.72 million
04/01/2024$1.89$1.89$1.99$1.81367,496 shs$476.02 million
03/29/2024$1.89$1.89$1.99$1.81367,496 shs$476.02 million
03/28/2024$1.79$1.89
+5.59%		$1.99$1.81366,196 shs$476.02 million
03/27/2024$1.72$1.79
+4.07%		$1.83$1.72212,847 shs$450.83 million
03/26/2024$1.72$1.72$1.83$1.69272,127 shs$433.20 million
03/25/2024$1.83$1.72
-5.75%		$1.83$1.69259,527 shs$433.20 million
03/22/2024$1.68$1.83
+8.82%		$1.83$1.64348,310 shs$460.90 million
03/21/2024$1.73$1.68
-2.80%		$1.72$1.6684,025 shs$423.53 million
03/20/2024$1.80$1.73
-3.89%		$1.77$1.68253,675 shs$435.72 million
03/19/2024$1.71$1.80
+5.26%		$1.81$1.73426,921 shs$453.35 million
03/18/2024$1.71$1.71$1.80$1.50777,877 shs$430.68 million
03/15/2024$1.57$1.65
+5.10%		$1.69$1.52203,709 shs$415.57 million
03/14/2024$1.65$1.57
-4.85%		$1.65$1.53164,938 shs$395.42 million
03/13/2024$1.54$1.65
+7.14%		$1.65$1.53186,320 shs$415.57 million
03/12/2024$1.65$1.54
-6.43%		$1.61$1.53547,928 shs$433.20 million
03/11/2024$1.65$1.65$1.73$1.59260,569 shs$414.51 million
03/08/2024$1.59$1.59$1.70$1.56301,578 shs$400.46 million
03/07/2024$1.67$1.59
-4.79%		$1.70$1.56295,294 shs$400.46 million
03/06/2024$1.73$1.67
-3.47%		$1.84$1.67491,602 shs$420.61 million
03/05/2024$1.76$1.73
-1.70%		$1.78$1.71198,365 shs$435.72 million

Related Companies:
This page (OTCMKTS:TRSSF) was last updated on 6/6/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
"The Biggest Drug Ever" Is Coming
UBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Phar...
Behind the Markets | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
[Webinar] Understanding Covered Calls
Discover the details of this option-selling strategy.
OIC | Sponsored