TerraVest Industries Inc. (TRRVF)
OTCMKTS · Delayed Price · Currency is USD
105.54
-11.32 (-9.69%)
Feb 11, 2026, 3:34 PM EST
TerraVest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 111.01 | 112.00 | 101.92 | 102.55 | 102.55 | -12.25% | 2,765 |
| Feb 10, 2026 | 118.86 | 118.86 | 116.86 | 116.86 | 116.86 | 0.50% | 4,760 |
| Feb 9, 2026 | 115.60 | 116.28 | 115.60 | 116.28 | 116.28 | 3.82% | 3,335 |
| Feb 6, 2026 | 115.80 | 115.80 | 112.00 | 112.00 | 112.00 | -0.32% | 4,214 |
| Feb 5, 2026 | 111.00 | 113.75 | 111.00 | 112.36 | 112.36 | 8.10% | 14,000 |
| Feb 4, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.59% | 290 |
| Feb 2, 2026 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | -0.61% | 13,287 |
| Jan 30, 2026 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | 0.60% | 5,044 |
| Jan 29, 2026 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -0.15% | 199 |
| Jan 28, 2026 | 103.60 | 107.07 | 101.85 | 103.51 | 103.51 | -2.49% | 6,052 |
| Jan 27, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 0.14% | 3,708 |
| Jan 26, 2026 | 106.20 | 106.20 | 106.00 | 106.00 | 106.00 | -1.14% | 15,213 |
| Jan 23, 2026 | 108.05 | 108.08 | 107.22 | 107.22 | 107.22 | -3.45% | 4,523 |
| Jan 22, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 1.48% | 352 |
| Jan 21, 2026 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | -0.43% | 1,058 |
| Jan 20, 2026 | 110.00 | 110.00 | 109.90 | 109.90 | 109.90 | -4.82% | 3,787 |
| Jan 16, 2026 | 117.00 | 117.00 | 115.47 | 115.47 | 115.47 | -7.74% | 5,984 |
| Jan 14, 2026 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | 0.32% | 3,357 |
| Jan 13, 2026 | 124.54 | 124.76 | 124.54 | 124.76 | 124.76 | 0.61% | 271 |
| Jan 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.68% | 1,723 |
| Jan 9, 2026 | 116.00 | 119.60 | 116.00 | 119.60 | 119.60 | 5.76% | 6,894 |
| Jan 8, 2026 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | -2.43% | 1,683 |
| Jan 7, 2026 | 115.97 | 115.97 | 115.91 | 115.91 | 115.91 | -1.02% | 3,178 |
| Jan 6, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -2.41% | 1,158 |
| Jan 5, 2026 | 121.65 | 124.06 | 120.00 | 120.00 | 120.00 | 0.57% | 2,566 |
| Jan 2, 2026 | 120.30 | 120.30 | 119.31 | 119.31 | 119.31 | -1.69% | 2,387 |
| Dec 31, 2025 | 122.65 | 122.65 | 121.37 | 121.37 | 121.37 | -1.76% | 1,715 |
| Dec 30, 2025 | 124.28 | 124.28 | 123.54 | 123.54 | 123.40 | -0.01% | 2,500 |
| Dec 29, 2025 | 120.06 | 123.56 | 120.06 | 123.56 | 123.41 | 3.25% | 9,918 |
| Dec 24, 2025 | 119.67 | 119.67 | 119.67 | 119.67 | 119.53 | -0.45% | 1,500 |
| Dec 23, 2025 | 120.14 | 120.21 | 120.14 | 120.21 | 120.07 | 0.96% | 2,776 |
| Dec 22, 2025 | 118.97 | 119.07 | 118.60 | 119.07 | 118.93 | 1.81% | 5,120 |
| Dec 19, 2025 | 115.06 | 117.35 | 115.00 | 116.95 | 116.81 | 1.70% | 48,973 |
| Dec 18, 2025 | 115.00 | 115.00 | 114.01 | 115.00 | 114.86 | 2.41% | 5,918 |
| Dec 17, 2025 | 112.29 | 112.29 | 112.29 | 112.29 | 112.16 | -2.22% | 3,607 |
| Dec 16, 2025 | 112.72 | 114.84 | 112.72 | 114.84 | 114.70 | 0.39% | 10,024 |
| Dec 11, 2025 | 101.20 | 114.39 | 101.20 | 114.39 | 114.26 | 22.96% | 11,881 |
| Dec 10, 2025 | 92.81 | 93.09 | 92.81 | 93.03 | 92.92 | 3.16% | 3,480 |
| Dec 9, 2025 | 90.26 | 90.26 | 90.18 | 90.18 | 90.07 | 0.58% | 853 |
| Dec 8, 2025 | 89.74 | 89.76 | 89.64 | 89.66 | 89.56 | -1.74% | 3,672 |
| Dec 4, 2025 | 91.02 | 91.25 | 91.02 | 91.25 | 91.14 | 3.27% | 1,290 |
| Dec 2, 2025 | 87.83 | 88.36 | 87.83 | 88.36 | 88.26 | -1.98% | 1,459 |
| Dec 1, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.04 | 6.46% | 1,416 |
| Nov 24, 2025 | 84.59 | 84.68 | 84.59 | 84.68 | 84.58 | 0.90% | 1,314 |
| Nov 21, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.83 | 0.49% | 2,500 |
| Nov 20, 2025 | 86.20 | 86.20 | 83.43 | 83.52 | 83.42 | -1.74% | 6,001 |
| Nov 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.90 | -0.34% | 2,396 |
| Nov 17, 2025 | 86.50 | 86.50 | 85.08 | 85.29 | 85.19 | 0.24% | 4,869 |
| Nov 13, 2025 | 85.19 | 85.19 | 85.08 | 85.08 | 84.98 | -4.79% | 1,863 |
| Nov 12, 2025 | 87.72 | 90.02 | 87.72 | 89.36 | 89.25 | 1.39% | 982 |