FIBRA Terrafina (BMV:TERRA13)
Mexico · Delayed Price · Currency is MXN 41.75
+0.93 (2.28%)
Oct 24, 2025, 11:38 AM CST
FIBRA Terrafina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -1.57% | 391 |
| Oct 21, 2025 | 40.68 | 41.97 | 40.68 | 41.47 | 41.47 | 1.15% | 1,374 |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | 443 |
| Oct 17, 2025 | 41.16 | 41.50 | 41.00 | 41.50 | 41.50 | -1.19% | 2,443 |
| Oct 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | 860 |
| Oct 15, 2025 | 41.49 | 41.49 | 40.80 | 40.80 | 40.80 | - | 8,587 |
| Oct 14, 2025 | 40.80 | 40.80 | 40.79 | 40.80 | 40.80 | -0.49% | 7,772 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 3,918 |
| Oct 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.23% | 5,611 |
| Oct 9, 2025 | 39.70 | 40.99 | 39.70 | 40.50 | 40.50 | - | 7,885 |
| Oct 8, 2025 | 40.50 | 40.50 | 40.13 | 40.50 | 40.50 | - | 2,117 |
| Oct 7, 2025 | 40.35 | 41.00 | 39.60 | 40.50 | 40.50 | 2.40% | 6,854 |
| Oct 6, 2025 | 38.92 | 40.01 | 38.92 | 39.55 | 39.55 | 3.26% | 8,676 |
| Oct 3, 2025 | 38.65 | 39.00 | 38.30 | 38.30 | 38.30 | 2.22% | 4,017 |
| Oct 2, 2025 | 37.87 | 37.87 | 37.47 | 37.47 | 37.47 | -3.25% | 706 |
| Oct 1, 2025 | 38.93 | 38.93 | 38.73 | 38.73 | 38.73 | 1.47% | 1,193 |
| Sep 30, 2025 | 38.75 | 38.75 | 38.16 | 38.17 | 38.17 | -2.13% | 1,663 |
| Sep 29, 2025 | 38.34 | 39.41 | 38.07 | 39.00 | 39.00 | 1.62% | 3,265 |
| Sep 26, 2025 | 37.82 | 38.38 | 37.15 | 38.38 | 38.38 | 2.62% | 8,327 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.40 | 37.40 | 37.40 | 1.08% | 5,586 |
| Sep 24, 2025 | 36.17 | 37.20 | 36.17 | 37.00 | 37.00 | -0.11% | 2,364 |
| Sep 23, 2025 | 36.60 | 37.23 | 36.50 | 37.04 | 37.04 | -2.53% | 2,894 |
| Sep 22, 2025 | 34.65 | 39.00 | 34.65 | 38.00 | 38.00 | -9.52% | 26,232 |
| Sep 19, 2025 | 34.21 | 42.34 | 32.04 | 42.00 | 42.00 | 22.81% | 348,823 |
| Sep 18, 2025 | 34.85 | 34.85 | 34.20 | 34.20 | 34.20 | - | 1,718 |
| Sep 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.09% | 1,086 |
| Sep 15, 2025 | 35.00 | 35.10 | 33.63 | 34.17 | 34.17 | -0.81% | 2,143 |
| Sep 12, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Sep 11, 2025 | 34.46 | 34.46 | 34.02 | 34.45 | 34.45 | -0.17% | 1,622 |
| Sep 10, 2025 | 34.64 | 35.50 | 34.51 | 34.51 | 34.51 | -1.40% | 2,180 |
| Sep 9, 2025 | 35.97 | 35.97 | 34.00 | 35.00 | 35.00 | -1.27% | 21,431 |
| Sep 8, 2025 | 31.95 | 36.00 | 31.95 | 35.45 | 35.45 | 13.62% | 177,797 |
| Sep 5, 2025 | 30.89 | 31.59 | 30.89 | 31.20 | 31.20 | - | 19,881 |
| Sep 4, 2025 | 30.19 | 31.25 | 29.88 | 31.20 | 31.20 | 4.31% | 7,535 |
| Sep 3, 2025 | 30.21 | 31.00 | 29.50 | 29.91 | 29.91 | -0.99% | 42,848 |
| Sep 2, 2025 | 30.10 | 30.80 | 30.10 | 30.21 | 30.21 | - | 1,886 |
| Sep 1, 2025 | 30.01 | 30.74 | 30.01 | 30.21 | 30.21 | -0.66% | 2,282 |
| Aug 29, 2025 | 30.60 | 30.97 | 30.32 | 30.41 | 30.41 | -0.72% | 3,994 |
| Aug 28, 2025 | 30.79 | 31.26 | 30.50 | 30.63 | 30.63 | 0.43% | 5,751 |
| Aug 27, 2025 | 30.51 | 30.90 | 30.50 | 30.50 | 30.50 | -0.36% | 2,036 |
| Aug 26, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - | - |
| Aug 25, 2025 | 30.51 | 30.99 | 30.51 | 30.61 | 30.61 | -1.23% | 1,878 |
| Aug 22, 2025 | 31.49 | 31.49 | 30.51 | 30.99 | 30.99 | 0.23% | 4,141 |
| Aug 21, 2025 | 31.30 | 31.30 | 30.92 | 30.92 | 30.92 | -2.06% | 1,576 |
| Aug 20, 2025 | 31.34 | 31.57 | 31.00 | 31.57 | 31.57 | 1.84% | 2,227 |
| Aug 19, 2025 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | -2.02% | 11,697 |
| Aug 18, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - | - |
| Aug 15, 2025 | 32.19 | 32.19 | 31.64 | 31.64 | 31.64 | 0.35% | 4,043 |
| Aug 14, 2025 | 32.59 | 32.59 | 31.23 | 31.53 | 31.53 | -2.63% | 9,901 |
| Aug 13, 2025 | 32.00 | 32.38 | 31.55 | 32.38 | 32.38 | -0.34% | 2,213 |