TerraVest Industries Inc. (TRRVF)
OTCMKTS · Delayed Price · Currency is USD
122.88
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - | 21 |
| Jul 31, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - | 38 |
| Jul 30, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 1.26% | 312 |
| Jul 29, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -0.11% | 200 |
| Jul 28, 2025 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | -1.59% | 175 |
| Jul 25, 2025 | 123.50 | 123.50 | 123.45 | 123.45 | 123.45 | 0.88% | 1,310 |
| Jul 24, 2025 | 122.87 | 122.87 | 122.37 | 122.37 | 122.37 | -0.29% | 496 |
| Jul 23, 2025 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | 2.62% | 125 |
| Jul 22, 2025 | 118.88 | 119.59 | 118.88 | 119.59 | 119.59 | -0.31% | 266 |
| Jul 21, 2025 | 119.92 | 119.96 | 119.86 | 119.96 | 119.96 | -0.57% | 775 |
| Jul 18, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - | 25 |
| Jul 17, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - | 273 |
| Jul 16, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - | 11 |
| Jul 15, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - | 51 |
| Jul 14, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | -1.37% | 445 |
| Jul 11, 2025 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | 30 |
| Jul 10, 2025 | 122.94 | 122.94 | 122.32 | 122.32 | 122.32 | 0.83% | 670 |
| Jul 9, 2025 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - | 95 |
| Jul 8, 2025 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - | 210 |
| Jul 7, 2025 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - | 75 |
| Jul 3, 2025 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - | - |
| Jul 2, 2025 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | -3.58% | 1,001 |
| Jul 1, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - | - |
| Jun 30, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - | 553 |
| Jun 27, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.69 | - | 6,284 |
| Jun 26, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.69 | 1.58% | 3,119 |
| Jun 25, 2025 | 123.86 | 123.86 | 123.86 | 123.86 | 123.73 | - | 4,666 |
| Jun 24, 2025 | 123.86 | 123.86 | 123.86 | 123.86 | 123.73 | - | 3,418 |
| Jun 23, 2025 | 123.86 | 123.86 | 123.86 | 123.86 | 123.73 | - | 3,855 |
| Jun 20, 2025 | 123.86 | 123.86 | 123.86 | 123.86 | 123.73 | -0.03% | 3,753 |
| Jun 18, 2025 | 123.89 | 123.89 | 123.89 | 123.89 | 123.76 | -0.43% | 8,821 |
| Jun 17, 2025 | 124.42 | 124.42 | 124.42 | 124.42 | 124.29 | - | 4,406 |
| Jun 16, 2025 | 124.42 | 124.42 | 124.42 | 124.42 | 124.29 | 1.11% | 4,822 |
| Jun 13, 2025 | 124.14 | 124.14 | 123.06 | 123.06 | 122.94 | -0.10% | 1,331 |
| Jun 12, 2025 | 123.18 | 123.18 | 123.18 | 123.18 | 123.06 | -0.66% | 2,847 |
| Jun 11, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.87 | - | 4,767 |
| Jun 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.87 | 2.95% | 4,256 |
| Jun 9, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.33 | -1.18% | 3,906 |
| Jun 6, 2025 | 121.89 | 121.89 | 121.89 | 121.89 | 121.77 | -1.84% | 7,136 |
| Jun 5, 2025 | 124.17 | 124.17 | 124.17 | 124.17 | 124.04 | - | 2,268 |
| Jun 4, 2025 | 125.75 | 125.75 | 124.17 | 124.17 | 124.04 | -2.27% | 11,664 |
| Jun 3, 2025 | 125.80 | 127.05 | 125.80 | 127.05 | 126.92 | 2.65% | 3,530 |
| Jun 2, 2025 | 125.49 | 125.49 | 123.77 | 123.77 | 123.64 | 5.02% | 1,802 |
| May 30, 2025 | 117.86 | 117.86 | 117.86 | 117.86 | 117.74 | - | 8,531 |
| May 29, 2025 | 117.86 | 117.86 | 117.86 | 117.86 | 117.74 | - | 3,273 |
| May 28, 2025 | 118.50 | 118.50 | 117.86 | 117.86 | 117.74 | -0.78% | 1,157 |
| May 27, 2025 | 116.94 | 118.78 | 116.94 | 118.78 | 118.66 | 1.72% | 3,241 |
| May 23, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.65 | - | 157 |
| May 22, 2025 | 119.55 | 119.55 | 116.77 | 116.77 | 116.65 | -1.46% | 2,830 |
| May 21, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.38 | -3.66% | 8,902 |