UK markets open in 15 minutes

TerrAscend Corp. (TED.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.3000-0.0600 (-4.41%)
As of 08:07AM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20241.30001.30001.30001.30001.300010,000
05 Jun 20241.36001.36001.36001.36001.3600-
04 Jun 20241.31001.31001.31001.31001.3100-
03 Jun 20241.38001.38001.38001.38001.3800-
31 May 20241.41001.41001.41001.41001.4100-
30 May 20241.36001.36001.35001.35001.3500-
29 May 20241.38001.38001.38001.38001.3800-
28 May 20241.43001.43001.43001.43001.4300-
27 May 20241.42001.42001.42001.42001.4200-
24 May 20241.37001.37001.37001.37001.3700-
23 May 20241.49001.49001.49001.49001.4900-
22 May 20241.52001.52001.47001.47001.470010,000
21 May 20241.58001.64001.58001.64001.6400100
20 May 20241.63001.63001.63001.63001.6300-
17 May 20241.62001.62001.62001.62001.6200-
16 May 20241.56001.56001.56001.56001.5600-
15 May 20241.62001.62001.62001.62001.6200500
14 May 20241.54001.54001.54001.54001.5400-
13 May 20241.51001.51001.51001.51001.5100-
10 May 20241.54001.54001.54001.54001.5400-
09 May 20241.51001.51001.51001.51001.5100-
08 May 20241.50001.50001.50001.50001.5000-
07 May 20241.58001.58001.58001.58001.5800-
06 May 20241.60001.60001.60001.60001.6000-
03 May 20241.61001.67001.61001.67001.6700100
02 May 20241.64001.64001.63001.63001.6300-
30 Apr 20241.60001.63001.60001.63001.63002,000
29 Apr 20241.53001.53001.53001.53001.5300-
26 Apr 20241.46001.46001.46001.46001.4600-
25 Apr 20241.51001.51001.51001.51001.5100-
24 Apr 20241.54001.54001.48001.48001.4800-
23 Apr 20241.53001.53001.53001.53001.5300-
22 Apr 20241.54001.54001.54001.54001.5400-
19 Apr 20241.59001.59001.59001.59001.5900-
18 Apr 20241.67001.67001.67001.67001.6700-
17 Apr 20241.61001.61001.61001.61001.6100-
16 Apr 20241.67001.67001.67001.67001.6700-
15 Apr 20241.66001.66001.66001.66001.6600-
12 Apr 20241.84001.84001.84001.84001.8400-
11 Apr 20241.82001.82001.82001.82001.8200-
10 Apr 20241.85001.91001.85001.91001.91001,070
09 Apr 20241.82001.84001.76001.76001.76001,000
08 Apr 20241.84001.84001.82001.82001.8200-
05 Apr 20241.71001.71001.71001.71001.7100-
04 Apr 20241.90002.02001.88002.02002.02001,130
03 Apr 20241.85001.85001.85001.85001.8500-
02 Apr 20241.83001.95001.83001.95001.95003,100
28 Mar 20241.77001.77501.73501.73501.7350-
27 Mar 20241.60501.68501.60501.68501.68505,000
26 Mar 20241.56001.56001.56001.56001.5600-
25 Mar 20241.70501.70501.70501.70501.7050-
22 Mar 20241.62501.74501.62501.74501.7450250
21 Mar 20241.51501.51501.51001.51001.51001,500
20 Mar 20241.54001.54001.54001.54001.5400-
19 Mar 20241.59501.69001.59501.60501.605010,000
18 Mar 20241.55001.55001.55001.55001.5500-
15 Mar 20241.47001.47001.47001.47001.4700-
14 Mar 20241.45501.45501.45501.45501.4550-
13 Mar 20241.37501.37501.37501.37501.3750-
12 Mar 20241.37501.37501.37501.37501.3750-
11 Mar 20241.46001.46001.46001.46001.4600-
08 Mar 20241.41501.41501.41501.41501.4150-
07 Mar 20241.45001.45001.45001.45001.4500-
06 Mar 20241.49501.50001.49501.50001.5000-
05 Mar 20241.55501.55501.55501.55501.5550-
04 Mar 20241.59501.59501.59501.59501.5950-
01 Mar 20241.53501.53501.53501.53501.5350-
29 Feb 20241.52501.52501.52501.52501.5250-
28 Feb 20241.55501.55501.55501.55501.5550-
27 Feb 20241.56501.56501.56501.56501.5650-
26 Feb 20241.63001.70001.62501.70001.70009,086
23 Feb 20241.52501.53001.52501.53001.5300-
22 Feb 20241.45001.45001.45001.45001.4500-
21 Feb 20241.52501.52501.52501.52501.5250-
20 Feb 20241.51501.52001.51501.52001.5200-
19 Feb 20241.51001.51001.51001.51001.5100-
16 Feb 20241.55501.55501.53001.53001.5300199
15 Feb 20241.59501.59501.59501.59501.5950-
14 Feb 20241.61001.61001.61001.61001.6100-
13 Feb 20241.81501.81501.69501.69501.695010,600
12 Feb 20241.96501.97001.96501.97001.9700-
09 Feb 20241.95501.95501.95501.95501.9550-
08 Feb 20241.98501.98501.98501.98501.9850-
07 Feb 20242.04002.10002.04002.10002.10001,000
06 Feb 20241.96501.96501.96501.96501.9650-
05 Feb 20242.04002.04002.04002.04002.0400-
02 Feb 20241.89002.00001.89002.00002.00001,000
01 Feb 20241.78501.78501.78501.78501.7850-
31 Jan 20241.87501.87501.87501.87501.8750-
30 Jan 20241.81501.92001.81501.92001.920011,000
29 Jan 20241.86501.86501.83501.83501.8350250
26 Jan 20241.89001.89001.89001.89001.8900-
25 Jan 20241.78501.78501.78501.78501.7850-
24 Jan 20241.71001.71001.71001.71001.7100-
23 Jan 20241.77501.77501.77501.77501.7750-
22 Jan 20241.74501.74501.74501.74501.7450-
19 Jan 20241.71001.71001.71001.71001.7100-
18 Jan 20241.78001.78001.78001.78001.7800-
17 Jan 20241.85501.85501.85501.85501.8550-
16 Jan 20241.89001.89001.89001.89001.8900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...