TerraVest Industries Inc. (TRRVF)
OTCMKTS
· Delayed Price · Currency is USD
121.31
-4.51 (-3.58%)
Jul 2, 2025, 4:00 PM EDT
TerraVest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.88 | - | 1,758 |
| May 19, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.88 | - | 19 |
| May 16, 2025 | 123.79 | 123.79 | 123.00 | 123.00 | 122.88 | 3.50% | 5,261 |
| May 15, 2025 | 119.00 | 119.00 | 118.84 | 118.84 | 118.72 | -4.16% | 10,053 |
| May 14, 2025 | 121.96 | 124.00 | 121.96 | 124.00 | 123.87 | 3.77% | 1,635 |
| May 13, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.38 | - | 1,262 |
| May 12, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.38 | - | 9,704 |
| May 9, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.38 | -0.37% | 3,293 |
| May 8, 2025 | 119.94 | 119.94 | 119.94 | 119.94 | 119.82 | 0.39% | 3,347 |
| May 7, 2025 | 119.48 | 119.48 | 119.48 | 119.48 | 119.35 | -0.44% | 2,136 |
| May 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.88 | 2.63% | 1,706 |
| May 5, 2025 | 116.93 | 116.93 | 116.93 | 116.93 | 116.81 | -0.11% | 8,344 |
| May 2, 2025 | 115.50 | 117.06 | 114.50 | 117.06 | 116.94 | 11.48% | 1,782 |
| May 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.89 | 0.33% | 2,360 |
| Apr 30, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.54 | - | 1,204 |
| Apr 29, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.54 | - | 3,443 |
| Apr 28, 2025 | 104.55 | 104.65 | 104.55 | 104.65 | 104.54 | -0.33% | 2,985 |
| Apr 25, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 104.89 | 7.14% | 2,076 |
| Apr 24, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.90 | - | 8,445 |
| Apr 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.90 | - | 1,454 |