Free Trial

TerrAscend (TSNDF) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free TSNDF Stock Alerts
$1.54
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

TerrAscend Stock Price Performance

5 Day
Performance
+1.32%
1 Month
Performance
-12.50%
3 Month
Performance
-12.50%
6 Month
Performance
-4.35%
Year-To-Date
Performance
-5.52%
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 Behind the Markets
Biotech's Best Kept Secret: Potential 46,751% Gain
The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!
Get the name of the stock here >>>

TSNDF Stock Chart for Sunday, June, 2, 2024

TSNDF Chart by TradingView

TerrAscend Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.54$1.54
+0.09%		$1.54$1.5042,214 shs$448.92 million
05/30/2024$1.49$1.54
+3.26%		$1.56$1.4667,277 shs$448.52 million
05/29/2024$1.52$1.49
-1.97%		$1.55$1.48162,777 shs$434.35 million
05/28/2024$1.58$1.52
-3.80%		$1.58$1.50284,204 shs$443.10 million
05/27/2024$1.58$1.58$1.63$1.53182,600 shs$460.59 million
05/24/2024$1.51$1.58
+4.64%		$1.63$1.53182,651 shs$460.59 million
05/23/2024$1.63$1.51
-7.36%		$1.62$1.49656,621 shs$440.18 million
05/22/2024$1.67$1.63
-2.40%		$1.70$1.63660,681 shs$475.16 million
05/21/2024$1.62$1.67
+3.09%		$1.74$1.6497,958 shs$486.82 million
05/20/2024$1.78$1.62
-8.99%		$1.81$1.60255,323 shs$472.25 million
05/17/2024$1.80$1.80$1.81$1.71575,008 shs$524.72 million
05/16/2024$1.75$1.80
+2.86%		$1.94$1.73575,008 shs$524.72 million
05/15/2024$1.77$1.75
-1.13%		$1.78$1.70225,037 shs$510.14 million
05/14/2024$1.71$1.77
+3.51%		$1.78$1.68347,545 shs$515.97 million
05/13/2024$1.67$1.71
+2.40%		$1.74$1.63408,602 shs$498.48 million
05/10/2024$1.70$1.67
-1.76%		$1.70$1.61228,224 shs$486.82 million
05/09/2024$1.64$1.70
+3.66%		$1.70$1.64110,945 shs$495.57 million
05/08/2024$1.62$1.64
+1.23%		$1.67$1.6268,699 shs$478.08 million
05/07/2024$1.76$1.62
-8.06%		$1.73$1.61362,147 shs$472.25 million
05/06/2024$1.76$1.76$1.81$1.7194,562 shs$513.64 million
05/03/2024$1.76$1.76
+0.11%		$1.80$1.7488,761 shs$513.64 million
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
Biotech's Best Kept Secret: Potential 46,751% Gain (Ad)

The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!

Get the name of the stock here >>>
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
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

Related Companies:
This page (OTCMKTS:TSNDF) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press