TerrAscend Corp (TED)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.6393442623 | 1.22 | 1.3 | 1.1 | 2917 | 1.17610763 | DE |
| 4 | -0.01 | -0.8 | 1.25 | 1.34 | 1.1 | 1913 | 1.22654781 | DE |
| 12 | -0.32 | -20.5128205128 | 1.56 | 2.02 | 1.1 | 2433 | 1.46292794 | DE |
| 26 | -0.42 | -25.3012048193 | 1.66 | 2.17 | 1.1 | 3738 | 1.64090338 | DE |
| 52 | -0.53 | -29.9435028249 | 1.77 | 2.17 | 1.1 | 3433 | 1.62782113 | DE |
| 156 | -0.53 | -29.9435028249 | 1.77 | 2.17 | 1.1 | 3433 | 1.62782113 | DE |
| 260 | -0.53 | -29.9435028249 | 1.77 | 2.17 | 1.1 | 3433 | 1.62782113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 1.3 | 0.11 | 9.24 | 1.3 | 1.3 | 1.3 | 500 |
| 1720729560 | 1.19 | 0.09 | 8.18 | 1.1299999 | 1.19 | 1.1 | 1658 |
| 1720643220 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.1399999 | 1.1 | 700 |
| 1720556760 | 1.1499999 | -0.03 | -2.54 | 1.1499999 | 1.1499999 | 1.1499999 | 200 |
| 1720470360 | 1.18 | -0.07 | -5.60 | 1.22 | 1.22 | 1.18 | 9111 |
| 1720211220 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1720124820 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1720038420 | 1.25 | 0.08 | 6.84 | 1.25 | 1.25 | 1.25 | 900 |
| 1719952020 | 1.17 | -0.08 | -6.40 | 1.22 | 1.22 | 1.17 | 2300 |
| 1719865620 | 1.25 | -0.07 | -5.30 | 1.25 | 1.25 | 1.25 | 200 |
| 1719606420 | 1.32 | 0.02 | 1.54 | 1.32 | 1.32 | 1.32 | 50 |
| 1719520020 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719433620 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719347220 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719260820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719001620 | 1.3 | 0.04 | 3.17 | 1.3 | 1.3 | 1.3 | 4257 |
| 1718915160 | 1.26 | -0.08 | -5.97 | 1.33 | 1.33 | 1.26 | 3750 |
| 1718828820 | 1.34 | 0.04 | 3.08 | 1.34 | 1.34 | 1.34 | 1000 |
| 1718742360 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 400 |
| 1718656020 | 1.29 | 0.03 | 2.38 | 1.23 | 1.29 | 1.23 | 1057 |
| 1718396820 | 1.26 | 0 | 0.00 | 1.25 | 1.26 | 1.25 | 1200 |
| 1718310420 | 1.26 | -0.07 | -5.26 | 1.3 | 1.3 | 1.26 | 2320 |
| 1718224020 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 250 |
| 1718137620 | 1.33 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.32 | 8665 |
| 1718051220 | 1.33 | -0.02 | -1.48 | 1.33 | 1.33 | 1.33 | 251 |
| 1717792020 | 1.35 | 0.01 | 0.75 | 1.4 | 1.4 | 1.35 | 1017 |
| 1717705620 | 1.34 | -0.01 | -0.74 | 1.35 | 1.35 | 1.34 | 899 |
| 1717619220 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1000 |
| 1717532820 | 1.35 | -0.08 | -5.59 | 1.35 | 1.35 | 1.35 | 185 |
| 1717446420 | 1.43 | 0.05 | 3.62 | 1.43 | 1.43 | 1.43 | 1000 |
| 1717187220 | 1.3799999 | -0.03 | -2.13 | 1.37 | 1.3799999 | 1.37 | 11800 |
| 1717100820 | 1.41 | 0.03 | 2.17 | 1.36 | 1.41 | 1.36 | 1200 |
| 1717014420 | 1.3799999 | -0.07 | -4.83 | 1.3799999 | 1.3799999 | 1.3799999 | 250 |
| 1716927960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1716841560 | 1.45 | 0 | 0.00 | 1.42 | 1.45 | 1.42 | 15734 |
| 1716582420 | 1.45 | -0.09 | -5.84 | 1.42 | 1.45 | 1.42 | 2500 |
| 1716496020 | 1.54 | 0 | 0.00 | 1.49 | 1.54 | 1.49 | 650 |
| 1716409620 | 1.54 | 0.01 | 0.65 | 1.52 | 1.54 | 1.52 | 2132 |
| 1716323160 | 1.53 | -0.08 | -4.97 | 1.56 | 1.59 | 1.53 | 2050 |
| 1716236760 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 276 |
| 1715977620 | 1.6 | -0.01 | -0.62 | 1.62 | 1.62 | 1.6 | 1499 |
| 1715891220 | 1.61 | 0.04 | 2.55 | 1.61 | 1.61 | 1.61 | 1000 |
| 1715804820 | 1.57 | 0 | 0.00 | 1.62 | 1.66 | 1.57 | 1617 |
| 1715718420 | 1.57 | 0.03 | 1.95 | 1.59 | 1.59 | 1.57 | 550 |
| 1715631960 | 1.54 | 0.01 | 0.65 | 1.54 | 1.54 | 1.54 | 5380 |
| 1715372820 | 1.53 | -0.02 | -1.29 | 1.53 | 1.53 | 1.53 | 90 |
| 1715286420 | 1.55 | 0 | 0.00 | 1.51 | 1.56 | 1.51 | 2351 |
| 1715200020 | 1.55 | -0.12 | -7.19 | 1.55 | 1.55 | 1.55 | 2932 |
| 1715113620 | 1.67 | 0.03 | 1.83 | 1.6399999 | 1.67 | 1.6399999 | 2013 |
| 1715027220 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.66 | 1.6399999 | 2100 |
| 1714768020 | 1.66 | -0.02 | -1.19 | 1.66 | 1.66 | 1.66 | 1000 |
| 1714681560 | 1.68 | -0.34 | -16.83 | 1.6399999 | 1.7 | 1.62 | 6367 |
| 1714508820 | 2.02 | 0.47 | 30.32 | 1.65 | 2.02 | 1.62 | 8940 |
| 1714422420 | 1.55 | 0.03 | 1.97 | 1.58 | 1.58 | 1.55 | 1178 |
| 1714163220 | 1.52 | 0.01 | 0.66 | 1.51 | 1.52 | 1.49 | 3849 |
| 1714076820 | 1.51 | -0.08 | -5.03 | 1.51 | 1.51 | 1.51 | 500 |
| 1713990420 | 1.59 | 0.03 | 1.92 | 1.54 | 1.59 | 1.54 | 1100 |
| 1713903960 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1713817560 | 1.56 | -0.11 | -6.59 | 1.56 | 1.56 | 1.56 | 200 |
| 1713558420 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1713472020 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 1 |
| 1713385620 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1713299220 | 1.67 | -0.05 | -2.91 | 1.6299999 | 1.67 | 1.6299999 | 7732 |
| 1713212820 | 1.72 | 0.04 | 2.38 | 1.71 | 1.72 | 1.71 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
