Free Trial

TerrAscend (TSNDF) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free TSNDF Stock Alerts
$1.76
0.00 (0.00%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

TerrAscend Stock Price Performance

5 Day
Performance
+5.39%
1 Month
Performance
-12.44%
3 Month
Performance
-23.48%
6 Month
Performance
+11.75%
Year-To-Date
Performance
+7.98%
Receive TSNDF 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 Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

TSNDF Stock Chart for Thursday, May, 2, 2024

TSNDF Chart by TradingView

TerrAscend Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$1.76$1.76$1.82$1.71204,428 shs$513.06 million
05/01/2024$2.18$1.76
-19.27%		$2.16$1.76819,709 shs$513.05 million
04/30/2024$1.74$2.18
+25.29%		$2.18$1.671.54 million shs$635.03 million
04/29/2024$1.67$1.74
+4.19%		$1.75$1.62318,742 shs$506.86 million
04/26/2024$1.58$1.67
+5.70%		$1.68$1.57176,215 shs$486.40 million
04/25/2024$1.64$1.58
-3.66%		$1.62$1.57165,374 shs$460.19 million
04/24/2024$1.69$1.64
-2.95%		$1.67$1.45453,116 shs$477.70 million
04/23/2024$1.63$1.69
+3.68%		$1.70$1.63273,571 shs$492.23 million
04/22/2024$1.65$1.63
-1.21%		$1.76$1.60140,766 shs$474.75 million
04/19/2024$1.74$1.65
-5.17%		$1.75$1.64244,582 shs$480.58 million
04/18/2024$1.83$1.74
-4.92%		$1.83$1.73271,916 shs$506.79 million
04/17/2024$1.75$1.83
+4.57%		$1.88$1.70504,322 shs$533.01 million
04/16/2024$1.78$1.75
-1.69%		$1.90$1.73544,682 shs$509.71 million
04/15/2024$1.80$1.78
-1.11%		$1.90$1.73170,163 shs$518.44 million
04/12/2024$1.99$1.80
-9.55%		$1.97$1.77507,120 shs$524.27 million
04/11/2024$2.00$1.99
-0.50%		$2.04$1.91194,063 shs$579.53 million
04/10/2024$2.01$2.00
-0.50%		$2.02$1.94296,385 shs$582.44 million
04/09/2024$2.01$2.01$2.08$1.95245,332 shs$585.35 million
04/08/2024$1.89$2.01
+6.35%		$2.10$1.95245,332 shs$585.34 million
04/05/2024$1.89$1.89$2.03$1.86668,177 shs$550.41 million
04/04/2024$2.07$1.89
-8.70%		$2.20$1.83668,177 shs$550.41 million
04/03/2024$2.01$2.07
+2.99%		$2.07$1.95468,466 shs$602.82 million
04/02/2024$2.00$2.01
+0.50%		$2.10$1.92640,838 shs$585.35 million
04/01/2024$1.89$2.00
+5.82%		$2.00$1.83596,736 shs$582.44 million
03/29/2024$1.89$1.89$1.99$1.81367,496 shs$550.41 million
03/28/2024$1.96$1.89
-3.57%		$1.99$1.81366,196 shs$550.40 million
03/27/2024$1.79$1.96
+9.50%		$1.98$1.70539,474 shs$570.79 million
03/26/2024$1.72$1.79
+4.07%		$1.83$1.72212,847 shs$521.28 million
03/25/2024$1.83$1.72
-5.75%		$1.83$1.69259,527 shs$500.90 million
03/22/2024$1.83$1.83
-0.27%		$1.84$1.76392,379 shs$531.48 million
03/21/2024$1.68$1.83
+8.82%		$1.83$1.64348,310 shs$532.93 million
03/20/2024$1.73$1.68
-2.80%		$1.72$1.6677,977 shs$489.72 million
03/19/2024$1.80$1.73
-3.89%		$1.77$1.68253,675 shs$503.81 million
03/18/2024$1.71$1.80
+5.26%		$1.81$1.73420,866 shs$497.98 million
03/15/2024$1.59$1.73
+8.81%		$1.80$1.50731,417 shs$503.81 million
03/14/2024$1.64$1.59
-3.05%		$1.69$1.52517,518 shs$462.75 million
03/13/2024$1.57$1.64
+4.46%		$1.64$1.53193,950 shs$477.31 million
03/12/2024$1.54$1.57
+1.95%		$1.58$1.53164,938 shs$456.93 million
03/11/2024$1.65$1.54
-6.43%		$1.61$1.53558,221 shs$448.20 million
03/08/2024$1.59$1.65
+3.51%		$1.73$1.59247,369 shs$478.99 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/07/2024$1.63$1.59
-2.37%		$1.70$1.56295,294 shs$462.75 million
03/06/2024$1.67$1.63
-2.48%		$1.69$1.61334,284 shs$473.99 million
03/05/2024$1.73$1.67
-3.47%		$1.84$1.67413,667 shs$486.34 million
03/04/2024$1.76$1.73
-1.70%		$1.78$1.71198,365 shs$503.80 million
03/01/2024$1.70$1.76
+3.53%		$1.78$1.6755,793 shs$512.55 million
02/29/2024$1.70$1.70
+0.12%		$1.76$1.57232,330 shs$495.07 million
02/28/2024$1.71$1.70
-0.70%		$1.77$1.67170,798 shs$494.49 million
02/27/2024$1.77$1.71
-3.39%		$1.79$1.70275,388 shs$497.99 million
02/26/2024$1.83$1.77
-3.28%		$1.85$1.70537,028 shs$515.46 million
02/23/2024$1.71$1.83
+7.02%		$1.83$1.63595,608 shs$532.93 million
02/22/2024$1.63$1.71
+4.91%		$1.72$1.59321,659 shs$497.99 million
02/21/2024$1.72$1.63
-5.23%		$1.74$1.561.48 million shs$474.69 million
02/20/2024$1.69$1.72
+1.78%		$1.73$1.63690,515 shs$500.90 million
02/19/2024$1.69$1.69$1.73$1.61657,000 shs$492.16 million
02/16/2024$1.73$1.69
-2.31%		$1.73$1.61657,008 shs$492.13 million
02/15/2024$1.73$1.73
+0.29%		$1.83$1.67674,332 shs$504.15 million
02/14/2024$1.78$1.73
-3.09%		$1.82$1.65365,688 shs$502.68 million
02/13/2024$1.98$1.78
-10.10%		$2.05$1.78306,411 shs$518.71 million
02/12/2024$2.18$1.98
-9.17%		$2.19$1.97484,259 shs$576.99 million
02/09/2024$2.18$2.16
-0.92%		$2.19$2.1499,737 shs$629.45 million
02/08/2024$2.25$2.18
-3.11%		$2.25$2.12462,952 shs$635.27 million
02/07/2024$2.25$2.25
+0.07%		$2.26$2.14421,117 shs$655.67 million
02/06/2024$2.16$2.25
+4.10%		$2.45$2.10492,099 shs$655.24 million
02/05/2024$2.30$2.16
-6.09%		$2.22$2.09301,840 shs$629.45 million
02/02/2024$2.14$2.30
+7.48%		$2.39$2.08987,293 shs$670.24 million
02/01/2024$1.99$2.14
+7.54%		$2.15$1.99633,378 shs$623.62 million

Related Companies:
This page (OTCMKTS:TSNDF) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Trump just won 2024
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Revolutionizing Healthcare: A Biotech Stock You Can't Ignore
Behind the Markets