TerraVest Industries Inc. (TRRVF)
OTCMKTS
· Delayed Price · Currency is USD
98.00
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
TerraVest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1,454 |
| Apr 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1,625 |
| Apr 21, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 281 |
| Apr 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 6.13% | 334 |
| Apr 16, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - | 1,837 |
| Apr 15, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - | 8,113 |
| Apr 14, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - | 8,877 |
| Apr 11, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | -3.01% | 2,701 |
| Apr 10, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - | 1,668 |
| Apr 9, 2025 | 88.91 | 97.91 | 88.91 | 95.20 | 95.20 | 2.66% | 6,969 |
| Apr 8, 2025 | 96.20 | 96.20 | 92.73 | 92.73 | 92.73 | 0.12% | 7,767 |
| Apr 7, 2025 | 90.00 | 92.62 | 90.00 | 92.62 | 92.62 | 2.15% | 8,813 |
| Apr 4, 2025 | 91.30 | 92.00 | 90.67 | 90.67 | 90.67 | -7.51% | 2,524 |
| Apr 3, 2025 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - | 2,090 |
| Apr 2, 2025 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - | 3,122 |
| Apr 1, 2025 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - | 2,059 |
| Mar 31, 2025 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - | 2,495 |
| Mar 28, 2025 | 101.71 | 101.71 | 98.03 | 98.03 | 97.91 | -2.94% | 4,142 |
| Mar 27, 2025 | 100.00 | 101.00 | 98.39 | 101.00 | 100.87 | 0.44% | 4,776 |
| Mar 26, 2025 | 100.56 | 100.56 | 100.56 | 100.56 | 100.43 | - | 8,050 |
| Mar 25, 2025 | 103.43 | 103.43 | 100.56 | 100.56 | 100.43 | -4.42% | 17,805 |
| Mar 24, 2025 | 104.44 | 105.88 | 104.44 | 105.20 | 105.07 | 2.14% | 3,240 |
| Mar 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.87 | 6.07% | 16,673 |
| Mar 20, 2025 | 97.11 | 97.11 | 97.11 | 97.11 | 96.99 | - | 2,578 |
| Mar 19, 2025 | 97.00 | 97.11 | 96.71 | 97.11 | 96.99 | 6.56% | 12,377 |
| Mar 18, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.02 | - | 7,284 |
| Mar 17, 2025 | 84.03 | 91.14 | 84.03 | 91.14 | 91.02 | 21.45% | 9,826 |
| Mar 14, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 74.95 | - | 1,813 |
| Mar 13, 2025 | 74.53 | 75.04 | 74.52 | 75.04 | 74.95 | -1.65% | 5,303 |
| Mar 12, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.21 | -0.10% | 1,963 |
| Mar 11, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.29 | 2.59% | 3,804 |
| Mar 10, 2025 | 74.40 | 74.46 | 74.40 | 74.46 | 74.36 | -2.32% | 14,328 |
| Mar 7, 2025 | 74.33 | 76.93 | 73.93 | 76.22 | 76.13 | 3.39% | 24,433 |
| Mar 6, 2025 | 73.64 | 73.72 | 73.21 | 73.72 | 73.63 | 2.23% | 17,129 |
| Mar 5, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.02 | - | 5,696 |
| Mar 4, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.02 | -1.83% | 11,065 |
| Mar 3, 2025 | 77.12 | 77.12 | 73.45 | 73.45 | 73.36 | -11.53% | 5,437 |
| Feb 28, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 82.93 | - | 52,154 |
| Feb 27, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 82.93 | - | 1,923 |
| Feb 26, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 82.93 | - | 3,298 |
| Feb 25, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 82.93 | 3.17% | 6,961 |
| Feb 24, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.38 | -2.45% | 1,781 |
| Feb 21, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.40 | -2.80% | 1,501 |
| Feb 20, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.77 | - | 232 |
| Feb 19, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.77 | - | 1,402 |
| Feb 18, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.77 | -0.26% | 2,539 |
| Feb 14, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 84.99 | - | 3,834 |
| Feb 13, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 84.99 | 0.57% | 7,032 |
| Feb 12, 2025 | 81.00 | 84.70 | 80.60 | 84.62 | 84.52 | -9.34% | 2,219 |
| Feb 11, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.22 | -0.97% | 364 |