TerraVolt Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.47	0.47	0.47	0.47	0.47	16.04%	119
Sep 17, 2026	0.45	0.48	0.40	0.40	0.40	-34.82%	7,240
Sep 14, 2026	0.65	0.65	0.62	0.62	0.62	11.86%	260
Sep 11, 2026	0.55	0.55	0.52	0.55	0.55	-2.36%	3,700
Sep 10, 2026	0.56	0.56	0.56	0.56	0.56	-4.53%	248
Sep 9, 2026	0.53	0.59	0.50	0.59	0.59	-14.49%	8,785
Sep 4, 2026	0.77	0.77	0.60	0.69	0.69	-8.00%	3,700
Sep 1, 2026	0.77	0.77	0.70	0.75	0.75	-3.10%	421
Aug 31, 2026	0.77	0.77	0.77	0.77	0.77	10.57%	103
Aug 28, 2026	0.77	0.77	0.70	0.70	0.70	-9.56%	1,100
Aug 27, 2026	0.60	0.77	0.60	0.77	0.77	-	300
Aug 26, 2026	0.77	0.77	0.77	0.77	0.77	1.84%	160
Aug 25, 2026	0.77	0.77	0.55	0.76	0.76	-	785
Aug 20, 2026	0.76	0.76	0.76	0.76	0.76	9.91%	100
Aug 18, 2026	0.58	0.69	0.55	0.69	0.69	-5.24%	10,101
Aug 17, 2026	0.60	0.73	0.60	0.73	0.73	-5.72%	1,439
Aug 7, 2026	0.65	0.77	0.65	0.77	0.77	29.00%	2,150
Aug 6, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	1,010
Aug 4, 2026	0.56	0.73	0.56	0.61	0.61	-21.39%	500
Aug 3, 2026	0.78	0.78	0.78	0.78	0.78	-0.44%	5,825
Jul 30, 2026	0.78	0.78	0.78	0.78	0.78	29.90%	100
Jul 29, 2026	0.60	0.60	0.60	0.60	0.60	-23.03%	196
Jul 15, 2026	0.78	0.78	0.78	0.78	0.78	41.73%	100
Jul 14, 2026	0.55	0.55	0.55	0.55	0.55	-29.46%	7,125
Jul 13, 2026	0.48	0.78	0.48	0.78	0.78	94.92%	7,099
Jul 10, 2026	0.50	0.50	0.33	0.40	0.40	-46.67%	5,147
Jul 7, 2026	0.69	0.75	0.69	0.75	0.75	-3.82%	4,005
Jun 30, 2026	0.78	0.78	0.78	0.78	0.78	4.80%	158
Jun 29, 2026	0.74	0.74	0.74	0.74	0.74	-4.58%	102
Jun 26, 2026	0.78	0.78	0.78	0.78	0.78	-	202
Jun 23, 2026	0.78	0.78	0.78	0.78	0.78	6.66%	120
Jun 18, 2026	0.73	0.73	0.73	0.73	0.73	-6.25%	1,000
Jun 17, 2026	0.78	0.78	0.78	0.78	0.78	56.80%	100
Jun 16, 2026	0.73	0.73	0.50	0.50	0.50	-27.54%	1,150
Jun 15, 2026	0.69	0.69	0.69	0.69	0.69	5.59%	755
Jun 12, 2026	0.66	0.66	0.65	0.65	0.65	-1.51%	6,291
Jun 11, 2026	0.66	0.66	0.66	0.66	0.66	-5.72%	1,005
Jun 10, 2026	0.70	0.70	0.70	0.70	0.70	-10.23%	1,000
Jun 8, 2026	0.78	0.78	0.78	0.78	0.78	-	102
Jun 5, 2026	0.78	0.78	0.78	0.78	0.78	3.97%	100
Jun 4, 2026	0.74	0.78	0.70	0.75	0.75	8.70%	1,300
Jun 2, 2026	0.78	0.78	0.69	0.69	0.69	12.63%	220
Jun 1, 2026	0.61	0.61	0.61	0.61	0.61	-0.38%	100
May 29, 2026	0.62	0.62	0.62	0.62	0.61	-20.14%	101
May 28, 2026	0.77	0.77	0.77	0.77	0.77	5.71%	100
May 27, 2026	0.67	0.73	0.67	0.73	0.73	10.36%	200
May 26, 2026	0.78	0.78	0.60	0.66	0.66	-15.37%	832
May 22, 2026	0.72	0.78	0.60	0.78	0.78	57.47%	2,139
May 21, 2026	0.72	0.72	0.41	0.50	0.50	-30.87%	300
May 20, 2026	0.73	0.73	0.72	0.72	0.72	-8.14%	300