TerraVest Industries Inc. (TSX:TVK)
144.17
-1.29 (-0.89%)
Aug 29, 2025, 4:00 PM EDT
TerraVest Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 143.78 | 146.16 | 143.25 | 144.17 | 144.17 | -0.89% | 42,200 |
Aug 28, 2025 | 144.87 | 145.72 | 142.97 | 145.46 | 145.46 | 1.41% | 36,900 |
Aug 27, 2025 | 143.54 | 144.27 | 142.56 | 143.44 | 143.44 | -0.66% | 32,000 |
Aug 26, 2025 | 142.57 | 145.23 | 142.57 | 144.39 | 144.39 | 0.76% | 56,535 |
Aug 25, 2025 | 144.51 | 144.51 | 142.43 | 143.30 | 143.30 | -0.71% | 36,102 |
Aug 22, 2025 | 144.57 | 148.34 | 143.87 | 144.32 | 144.32 | -0.83% | 51,900 |
Aug 21, 2025 | 143.25 | 145.87 | 142.38 | 145.53 | 145.53 | 1.61% | 57,828 |
Aug 20, 2025 | 141.07 | 145.17 | 141.01 | 143.23 | 143.23 | 1.53% | 110,140 |
Aug 19, 2025 | 136.46 | 142.40 | 136.21 | 141.07 | 141.07 | 2.78% | 157,947 |
Aug 18, 2025 | 139.00 | 139.64 | 136.15 | 137.25 | 137.25 | -1.23% | 78,330 |
Aug 15, 2025 | 141.23 | 141.82 | 136.86 | 138.96 | 138.96 | -2.68% | 245,306 |
Aug 14, 2025 | 140.00 | 148.62 | 140.00 | 142.78 | 142.78 | -4.82% | 164,736 |
Aug 13, 2025 | 161.09 | 163.84 | 144.03 | 150.01 | 150.01 | -9.31% | 298,445 |
Aug 12, 2025 | 163.18 | 166.23 | 159.84 | 165.41 | 165.41 | 2.05% | 76,801 |
Aug 11, 2025 | 159.73 | 166.02 | 159.47 | 162.08 | 162.08 | 2.39% | 46,425 |
Aug 8, 2025 | 157.14 | 160.82 | 157.14 | 158.30 | 158.30 | -0.10% | 62,700 |
Aug 7, 2025 | 158.40 | 160.79 | 156.60 | 158.46 | 158.46 | 0.60% | 58,808 |
Aug 6, 2025 | 159.01 | 159.01 | 152.43 | 157.51 | 157.51 | 0.88% | 123,000 |
Aug 5, 2025 | 167.11 | 171.98 | 155.78 | 156.13 | 156.13 | -6.53% | 153,242 |
Aug 1, 2025 | 169.40 | 169.40 | 163.83 | 167.03 | 167.03 | -2.16% | 48,248 |
Jul 31, 2025 | 168.09 | 172.65 | 168.02 | 170.72 | 170.72 | 0.23% | 52,500 |
Jul 30, 2025 | 170.88 | 172.23 | 168.57 | 170.33 | 170.33 | 0.01% | 37,012 |
Jul 29, 2025 | 167.50 | 170.40 | 166.59 | 170.31 | 170.31 | 1.53% | 44,800 |
Jul 28, 2025 | 166.73 | 167.88 | 163.95 | 167.74 | 167.74 | 0.59% | 36,300 |
Jul 25, 2025 | 169.11 | 169.25 | 166.37 | 166.75 | 166.75 | -1.19% | 30,814 |
Jul 24, 2025 | 167.07 | 168.94 | 165.87 | 168.75 | 168.75 | 0.71% | 29,645 |
Jul 23, 2025 | 165.93 | 168.85 | 163.40 | 167.56 | 167.56 | 2.17% | 50,746 |
Jul 22, 2025 | 162.06 | 164.54 | 161.00 | 164.00 | 164.00 | 0.14% | 41,900 |
Jul 21, 2025 | 166.01 | 166.01 | 162.86 | 163.77 | 163.77 | -1.17% | 33,900 |
Jul 18, 2025 | 163.90 | 166.11 | 162.58 | 165.71 | 165.71 | 1.10% | 23,510 |
Jul 17, 2025 | 164.33 | 165.58 | 163.05 | 163.90 | 163.90 | -0.31% | 21,412 |
Jul 16, 2025 | 161.94 | 164.66 | 160.95 | 164.41 | 164.41 | 1.92% | 43,744 |
Jul 15, 2025 | 163.72 | 163.72 | 159.60 | 161.32 | 161.32 | -1.61% | 71,800 |
Jul 14, 2025 | 166.09 | 166.09 | 163.58 | 163.96 | 163.96 | -1.51% | 31,300 |
Jul 11, 2025 | 165.48 | 167.95 | 163.98 | 166.47 | 166.47 | 0.08% | 40,241 |
Jul 10, 2025 | 169.40 | 169.54 | 165.66 | 166.34 | 166.34 | -1.81% | 34,500 |
Jul 9, 2025 | 166.98 | 169.59 | 164.63 | 169.40 | 169.40 | 1.96% | 41,900 |
Jul 8, 2025 | 167.37 | 167.92 | 164.75 | 166.14 | 166.14 | 0.11% | 61,604 |
Jul 7, 2025 | 167.64 | 167.64 | 164.73 | 165.96 | 165.96 | -1.71% | 41,145 |
Jul 4, 2025 | 171.16 | 171.16 | 168.36 | 168.85 | 168.85 | -0.71% | 23,600 |
Jul 3, 2025 | 163.49 | 170.85 | 163.00 | 170.05 | 170.05 | 3.74% | 54,100 |
Jul 2, 2025 | 169.19 | 169.53 | 162.05 | 163.92 | 163.92 | -3.06% | 118,600 |
Jun 30, 2025 | 170.32 | 170.32 | 166.65 | 169.10 | 169.10 | 0.17% | 60,800 |
Jun 27, 2025 | 170.94 | 171.51 | 168.06 | 168.81 | 168.63 | -0.85% | 58,739 |
Jun 26, 2025 | 169.43 | 172.23 | 168.26 | 170.26 | 170.08 | 0.98% | 54,600 |
Jun 25, 2025 | 172.93 | 172.93 | 167.70 | 168.60 | 168.43 | -2.17% | 63,042 |
Jun 24, 2025 | 169.68 | 173.00 | 169.68 | 172.34 | 172.16 | 1.57% | 46,400 |
Jun 23, 2025 | 171.06 | 171.50 | 169.13 | 169.68 | 169.50 | 0.66% | 35,200 |
Jun 20, 2025 | 173.00 | 173.00 | 167.60 | 168.56 | 168.39 | -2.36% | 118,000 |
Jun 19, 2025 | 172.89 | 173.00 | 170.20 | 172.63 | 172.45 | 0.47% | 29,800 |