TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	142.55	143.48	139.59	140.54	-	-1.15%	18,160
Feb 3, 2026	150.15	150.15	140.76	142.17	142.17	-2.95%	59,907
Feb 2, 2026	139.55	146.66	139.31	146.49	146.49	3.85%	62,786
Jan 30, 2026	140.52	142.66	139.86	141.06	141.06	-0.79%	74,832
Jan 29, 2026	141.70	144.04	136.88	142.18	142.18	0.35%	73,502
Jan 28, 2026	141.71	142.10	137.01	141.69	141.69	-0.27%	84,900
Jan 27, 2026	145.00	145.00	141.86	142.08	142.08	-1.65%	48,867
Jan 26, 2026	146.08	147.33	143.39	144.46	144.46	-1.85%	47,026
Jan 23, 2026	150.06	150.95	146.87	147.19	147.19	-1.97%	42,199
Jan 22, 2026	152.73	156.06	150.15	150.15	150.15	-0.85%	72,429
Jan 21, 2026	155.11	157.35	149.14	151.43	151.43	-1.03%	89,329
Jan 20, 2026	156.87	157.28	150.86	153.00	153.00	-3.08%	67,417
Jan 19, 2026	159.92	159.92	157.40	157.87	157.87	-1.33%	16,648
Jan 16, 2026	164.79	164.79	158.91	159.99	159.99	-2.02%	96,740
Jan 15, 2026	173.12	175.00	163.20	163.29	163.29	-5.40%	58,255
Jan 14, 2026	175.00	175.20	170.56	172.62	172.62	-1.08%	142,496
Jan 13, 2026	173.00	175.00	170.50	174.51	174.51	0.94%	83,201
Jan 12, 2026	168.00	174.02	165.00	172.89	172.89	3.21%	63,791
Jan 9, 2026	156.96	168.28	156.79	167.52	167.52	6.73%	83,996
Jan 8, 2026	160.00	160.00	155.00	156.96	156.96	-2.08%	50,613
Jan 7, 2026	160.00	161.83	158.95	160.29	160.29	-0.60%	50,215
Jan 6, 2026	163.27	164.03	160.63	161.25	161.25	-1.77%	58,443
Jan 5, 2026	163.35	172.78	162.86	164.16	164.16	-0.22%	69,529
Jan 2, 2026	164.51	165.12	163.00	164.52	164.52	0.01%	30,102
Dec 31, 2025	167.75	168.75	164.05	164.51	164.51	-1.66%	28,559
Dec 30, 2025	170.00	170.79	167.21	167.28	167.08	-0.99%	40,306
Dec 29, 2025	163.50	170.66	163.28	168.96	168.76	3.35%	53,063
Dec 24, 2025	165.00	165.00	162.29	163.48	163.28	-0.54%	12,743
Dec 23, 2025	163.72	166.15	162.90	164.36	164.16	0.57%	51,198
Dec 22, 2025	162.79	165.67	162.16	163.43	163.23	0.63%	60,498
Dec 19, 2025	156.52	163.59	156.52	162.40	162.21	2.56%	292,043
Dec 18, 2025	154.73	158.59	154.73	158.35	158.16	2.39%	50,976
Dec 17, 2025	157.69	157.69	153.41	154.66	154.48	-2.07%	64,052
Dec 16, 2025	156.93	158.80	154.27	157.93	157.74	0.18%	69,244
Dec 15, 2025	154.92	160.57	153.70	157.65	157.46	2.78%	106,628
Dec 12, 2025	157.73	162.05	152.16	153.39	153.21	-2.32%	65,490
Dec 11, 2025	139.43	162.01	138.00	157.03	156.84	22.33%	220,485
Dec 10, 2025	125.51	129.26	125.00	128.37	128.22	2.78%	74,704
Dec 9, 2025	123.98	125.53	122.00	124.90	124.75	1.75%	44,508
Dec 8, 2025	125.00	125.50	122.48	122.75	122.60	-2.40%	27,748
Dec 5, 2025	126.03	128.06	125.71	125.77	125.62	-0.43%	23,843
Dec 4, 2025	124.97	127.75	124.68	126.31	126.16	0.17%	29,190
Dec 3, 2025	126.32	126.32	124.21	126.09	125.94	1.92%	29,629
Dec 2, 2025	123.36	124.39	122.52	123.71	123.56	0.34%	30,412
Dec 1, 2025	124.79	126.56	123.29	123.29	123.14	-2.83%	31,064
Nov 28, 2025	125.91	127.16	125.15	126.88	126.73	1.70%	24,099
Nov 27, 2025	125.07	125.75	124.40	124.76	124.61	-0.19%	20,836
Nov 26, 2025	124.38	125.83	123.01	125.00	124.85	1.30%	23,412
Nov 25, 2025	122.08	124.89	119.99	123.39	123.24	1.70%	45,546
Nov 24, 2025	119.67	121.54	119.62	121.33	121.18	0.91%	42,230