TerraVest Industries Inc. (TRRVF)
OTCMKTS · Delayed Price · Currency is USD
86.10
+3.00 (3.61%)
Sep 3, 2026, 11:43 AM EST
TRRVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 3.51% | 4,482 |
| Sep 3, 2026 | 86.00 | 86.10 | 86.00 | 86.10 | 86.10 | 3.61% | 3,764 |
| Sep 2, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.02% | 7,944 |
| Aug 31, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.98% | 2,683 |
| Aug 27, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -3.99% | 2,423 |
| Aug 24, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 0.07% | 13,392 |
| Aug 20, 2026 | 87.41 | 87.41 | 87.33 | 87.33 | 87.33 | 1.93% | 6,026 |
| Aug 18, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -4.80% | 3,090 |
| Aug 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -7.30% | 2,811 |
| Aug 13, 2026 | 97.74 | 100.70 | 95.20 | 97.09 | 97.09 | 8.02% | 10,357 |
| Aug 11, 2026 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 2.65% | 7,149 |
| Aug 10, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 1.01% | 1,991 |
| Aug 7, 2026 | 86.01 | 86.69 | 86.01 | 86.69 | 86.69 | 1.39% | 1,005 |
| Aug 6, 2026 | 84.62 | 85.50 | 84.62 | 85.50 | 85.50 | 1.32% | 1,527 |
| Aug 5, 2026 | 83.50 | 84.39 | 83.50 | 84.39 | 84.39 | 1.41% | 4,583 |
| Aug 4, 2026 | 84.61 | 84.61 | 83.00 | 83.22 | 83.22 | 0.70% | 4,888 |
| Jul 31, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | -2.74% | 1,000 |
| Jul 29, 2026 | 85.24 | 85.48 | 84.90 | 84.97 | 84.97 | -0.14% | 2,329 |
| Jul 28, 2026 | 84.65 | 85.09 | 84.65 | 85.09 | 85.09 | 0.70% | 3,918 |
| Jul 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.67% | 1,217 |
| Jul 23, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.36% | 7,163 |
| Jul 21, 2026 | 82.30 | 82.60 | 82.30 | 82.60 | 82.60 | 0.12% | 1,710 |
| Jul 20, 2026 | 83.15 | 83.15 | 82.50 | 82.50 | 82.50 | -0.60% | 6,736 |
| Jul 16, 2026 | 83.24 | 83.24 | 82.63 | 83.00 | 83.00 | 1.22% | 5,554 |
| Jul 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.12% | 1,869 |
| Jul 13, 2026 | 82.00 | 82.14 | 81.49 | 81.90 | 81.90 | -0.12% | 8,457 |
| Jul 9, 2026 | 82.00 | 82.18 | 81.00 | 82.00 | 82.00 | 1.56% | 11,155 |
| Jul 8, 2026 | 82.00 | 82.00 | 80.74 | 80.74 | 80.74 | -3.48% | 5,787 |
| Jul 6, 2026 | 83.45 | 83.65 | 83.45 | 83.65 | 83.65 | 1.09% | 1,747 |
| Jul 2, 2026 | 82.00 | 82.75 | 82.00 | 82.75 | 82.75 | 1.60% | 7,682 |
| Jun 30, 2026 | 79.15 | 81.64 | 79.15 | 81.45 | 81.45 | 2.00% | 8,953 |
| Jun 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.85 | -3.32% | 2,652 |
| Jun 26, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.60 | -1.15% | 11,918 |
| Jun 25, 2026 | 83.50 | 83.72 | 83.50 | 83.72 | 83.56 | 0.30% | 5,684 |
| Jun 24, 2026 | 83.54 | 83.54 | 83.47 | 83.47 | 83.32 | 0.79% | 7,435 |
| Jun 23, 2026 | 85.00 | 85.00 | 82.81 | 82.81 | 82.66 | -3.71% | 3,893 |
| Jun 22, 2026 | 86.79 | 86.79 | 86.00 | 86.00 | 85.84 | 3.32% | 11,632 |
| Jun 18, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.09 | -0.94% | 5,724 |
| Jun 17, 2026 | 82.60 | 84.25 | 82.60 | 84.03 | 83.87 | -0.47% | 14,085 |
| Jun 16, 2026 | 85.00 | 85.00 | 84.42 | 84.42 | 84.27 | -5.04% | 6,941 |
| Jun 15, 2026 | 85.09 | 88.90 | 85.09 | 88.90 | 88.74 | 4.53% | 8,719 |
| Jun 12, 2026 | 86.07 | 86.07 | 83.76 | 85.05 | 84.90 | 1.39% | 21,027 |
| Jun 11, 2026 | 83.25 | 84.43 | 83.25 | 83.89 | 83.73 | 3.56% | 4,474 |
| Jun 10, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 80.85 | -1.34% | 23,511 |
| Jun 9, 2026 | 81.07 | 82.10 | 78.00 | 82.10 | 81.95 | 4.80% | 10,865 |
| Jun 8, 2026 | 82.01 | 83.00 | 78.34 | 78.34 | 78.19 | 0.56% | 42,379 |
| Jun 5, 2026 | 95.00 | 95.00 | 70.00 | 77.90 | 77.76 | -31.67% | 91,013 |
| Jun 4, 2026 | 111.17 | 114.00 | 111.17 | 114.00 | 113.79 | 3.64% | 1,886 |
| Jun 3, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.80 | -0.71% | 172 |
| Jun 2, 2026 | 116.19 | 116.19 | 110.79 | 110.79 | 110.58 | -2.96% | 6,287 |