TerraVest Industries Inc. (TRRVF)
OTCMKTS · Delayed Price · Currency is USD
96.46
-5.76 (-5.64%)
At close: Mar 27, 2026
TRRVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 98.10 | 98.10 | 96.37 | 96.46 | 96.46 | -5.64% | 3,514 |
| Mar 26, 2026 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | -1.67% | 4,272 |
| Mar 25, 2026 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 1.62% | 2,726 |
| Mar 24, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.06% | 1,679 |
| Mar 23, 2026 | 102.06 | 102.24 | 102.06 | 102.24 | 102.24 | 4.32% | 12,026 |
| Mar 20, 2026 | 101.25 | 101.25 | 98.01 | 98.01 | 98.01 | -1.99% | 605 |
| Mar 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.33% | 2,871 |
| Mar 17, 2026 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | 2.13% | 3,933 |
| Mar 16, 2026 | 98.03 | 100.39 | 98.03 | 100.25 | 100.25 | 3.18% | 610 |
| Mar 13, 2026 | 99.00 | 99.04 | 97.17 | 97.17 | 97.17 | -3.80% | 4,307 |
| Mar 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -3.34% | 11,772 |
| Mar 11, 2026 | 104.11 | 104.49 | 104.11 | 104.49 | 104.49 | -0.27% | 2,020 |
| Mar 10, 2026 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 1.86% | 1,958 |
| Mar 9, 2026 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | -5.33% | 1,657 |
| Mar 6, 2026 | 108.99 | 108.99 | 108.65 | 108.65 | 108.65 | 1.41% | 1,883 |
| Mar 5, 2026 | 106.00 | 107.14 | 106.00 | 107.14 | 107.14 | 3.25% | 1,493 |
| Mar 3, 2026 | 104.53 | 104.53 | 103.76 | 103.76 | 103.76 | -3.96% | 6,815 |
| Mar 2, 2026 | 106.40 | 108.68 | 106.40 | 108.04 | 108.04 | 0.50% | 1,242 |
| Feb 27, 2026 | 115.39 | 115.39 | 107.50 | 107.50 | 107.50 | -6.55% | 975 |
| Feb 25, 2026 | 112.60 | 115.04 | 112.60 | 115.04 | 115.04 | -0.96% | 2,798 |
| Feb 24, 2026 | 114.77 | 116.15 | 114.77 | 116.15 | 116.15 | 2.26% | 14,118 |
| Feb 23, 2026 | 112.00 | 113.58 | 112.00 | 113.58 | 113.58 | -0.45% | 20,655 |
| Feb 20, 2026 | 114.70 | 114.70 | 114.09 | 114.09 | 114.09 | 4.04% | 13,701 |
| Feb 18, 2026 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | 1.32% | 1,151 |
| Feb 17, 2026 | 102.63 | 108.23 | 102.63 | 108.23 | 108.23 | 6.11% | 1,577 |
| Feb 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.36% | 6,963 |
| Feb 12, 2026 | 98.65 | 98.68 | 98.04 | 98.68 | 98.68 | -3.77% | 8,994 |
| 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 |