Advance Terrafund REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.32	1.34	1.32	1.33	1.33	1.14%	20,229
Jul 23, 2026	1.32	1.34	1.32	1.32	1.32	-1.50%	2,950
Jul 22, 2026	1.34	1.34	1.32	1.34	1.34	-	1,643
Jul 21, 2026	1.34	1.34	1.34	1.34	1.34	-	2,310
Jul 20, 2026	1.33	1.34	1.32	1.34	1.34	0.38%	2,640
Jul 17, 2026	1.34	1.34	1.31	1.33	1.33	-0.75%	2,253
Jul 16, 2026	1.34	1.34	1.31	1.34	1.34	2.68%	12,995
Jul 15, 2026	1.33	1.33	1.31	1.31	1.31	0.38%	2,778
Jul 14, 2026	1.30	1.33	1.30	1.30	1.30	-2.26%	9,725
Jul 13, 2026	1.32	1.33	1.32	1.33	1.33	0.76%	1,675
Jul 10, 2026	1.34	1.34	1.31	1.32	1.32	-	2,472
Jul 9, 2026	1.33	1.33	1.30	1.32	1.32	-0.75%	10,396
Jul 8, 2026	1.33	1.33	1.32	1.33	1.33	-0.75%	919
Jul 7, 2026	1.34	1.34	1.34	1.34	1.34	-	200
Jul 6, 2026	1.32	1.35	1.32	1.34	1.34	1.52%	17,296
Jul 3, 2026	1.33	1.34	1.32	1.32	1.32	-0.75%	2,020
Jul 2, 2026	1.35	1.35	1.32	1.33	1.33	-0.75%	3,335
Jul 1, 2026	1.34	1.35	1.33	1.34	1.34	-0.37%	2,100
Jun 30, 2026	1.34	1.35	1.32	1.35	1.35	0.37%	18,715
Jun 29, 2026	1.35	1.35	1.34	1.34	1.34	-	2,285
Jun 26, 2026	1.35	1.35	1.32	1.34	1.34	1.52%	3,170
Jun 25, 2026	1.34	1.34	1.31	1.32	1.32	-1.49%	8,174
Jun 24, 2026	1.34	1.35	1.31	1.34	1.34	-0.37%	3,720
Jun 23, 2026	1.35	1.35	1.32	1.35	1.35	-	2,412
Jun 22, 2026	1.35	1.35	1.30	1.35	1.35	-	210,550
Jun 19, 2026	1.34	1.35	1.33	1.35	1.35	-	3,835
Jun 18, 2026	1.33	1.35	1.33	1.35	1.35	-0.37%	1,500
Jun 16, 2026	1.35	1.35	1.32	1.35	1.35	-	3,512
Jun 15, 2026	1.31	1.35	1.29	1.35	1.35	0.37%	133,041
Jun 12, 2026	1.32	1.35	1.30	1.35	1.35	1.89%	3,060
Jun 11, 2026	1.36	1.36	1.32	1.32	1.32	-2.94%	2,959
Jun 10, 2026	1.37	1.37	1.33	1.36	1.36	-0.37%	7,850
Jun 9, 2026	1.32	1.37	1.32	1.37	1.37	5.81%	850
Jun 8, 2026	1.31	1.33	1.29	1.29	1.29	-5.84%	7,177
Jun 5, 2026	1.32	1.37	1.28	1.37	1.37	-0.36%	2,700
Jun 3, 2026	1.38	1.38	1.38	1.38	1.38	1.48%	1,100
Jun 2, 2026	1.38	1.38	1.35	1.36	1.36	-1.09%	780
Jun 1, 2026	1.34	1.38	1.34	1.37	1.37	1.48%	9,300
May 29, 2026	1.35	1.35	1.30	1.35	1.35	-	86,700
May 28, 2026	1.35	1.35	1.35	1.35	1.35	-	30
May 27, 2026	1.37	1.37	1.35	1.35	1.35	2.66%	920
May 26, 2026	1.39	1.40	1.38	1.38	1.32	-0.72%	4,674
May 22, 2026	1.39	1.39	1.38	1.39	1.32	-	4,391
May 21, 2026	1.38	1.39	1.38	1.39	1.32	0.72%	13,410
May 20, 2026	1.38	1.38	1.37	1.38	1.32	-	2,665
May 19, 2026	1.38	1.38	1.38	1.38	1.32	-	245
May 18, 2026	1.38	1.38	1.36	1.38	1.32	-	2,097
May 15, 2026	1.38	1.38	1.38	1.38	1.32	-	2,905
May 14, 2026	1.38	1.38	1.38	1.38	1.32	-	60
May 13, 2026	1.38	1.38	1.38	1.38	1.32	-	531