TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	141.76	141.76	138.64	139.83	139.83	-0.65%	40,291
Mar 17, 2026	136.68	142.20	136.68	140.74	140.74	2.64%	62,792
Mar 16, 2026	136.41	139.11	134.36	137.12	137.12	3.17%	43,808
Mar 13, 2026	139.59	139.59	132.60	132.91	132.91	-3.18%	46,353
Mar 12, 2026	140.89	142.39	136.40	137.28	137.28	-3.44%	71,716
Mar 11, 2026	144.85	145.41	141.60	142.17	142.17	-1.43%	29,010
Mar 10, 2026	143.84	146.44	140.19	144.23	144.23	0.74%	33,907
Mar 9, 2026	140.14	144.02	140.00	143.17	143.17	0.98%	59,372
Mar 6, 2026	144.43	146.98	140.22	141.78	141.78	-4.26%	50,857
Mar 5, 2026	144.00	148.96	144.00	148.09	148.09	2.97%	54,244
Mar 4, 2026	142.74	148.41	142.45	143.82	143.82	2.11%	74,864
Mar 3, 2026	145.17	145.17	138.64	140.85	140.85	-4.77%	125,779
Mar 2, 2026	145.14	149.43	143.71	147.90	147.90	0.56%	88,640
Feb 27, 2026	157.84	159.52	145.86	147.07	147.07	-7.58%	152,325
Feb 26, 2026	157.21	159.66	154.32	159.13	159.13	1.57%	61,841
Feb 25, 2026	155.73	159.25	152.95	156.67	156.67	1.47%	51,414
Feb 24, 2026	157.51	160.01	152.48	154.40	154.40	-1.97%	103,522
Feb 23, 2026	158.49	158.49	151.08	157.51	157.51	-0.87%	210,655
Feb 20, 2026	156.84	159.75	153.73	158.90	158.90	1.40%	152,298
Feb 19, 2026	151.44	156.98	149.09	156.70	156.70	4.52%	143,752
Feb 18, 2026	145.47	152.05	145.47	149.93	149.93	1.39%	90,159
Feb 17, 2026	141.00	148.33	139.88	147.88	147.88	5.89%	100,390
Feb 13, 2026	135.50	141.00	135.37	139.65	139.65	3.61%	90,837
Feb 12, 2026	143.01	144.76	132.33	134.78	134.78	-5.30%	104,027
Feb 11, 2026	150.75	153.57	135.81	142.32	142.32	-9.21%	337,326
Feb 10, 2026	160.10	162.44	154.82	156.76	156.76	-1.88%	76,852
Feb 9, 2026	155.44	160.10	154.06	159.77	159.77	3.51%	58,399
Feb 6, 2026	152.28	160.27	152.28	154.35	154.35	2.81%	52,804
Feb 5, 2026	146.03	157.16	146.03	150.13	150.13	2.81%	117,878
Feb 4, 2026	142.55	146.54	139.94	146.03	146.03	2.72%	53,437
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