TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	138.30	139.50	136.64	138.22	138.22	0.52%	67,383
Sep 22, 2025	138.00	138.00	135.23	137.51	137.51	-0.36%	60,600
Sep 19, 2025	138.09	138.09	135.85	138.00	138.00	0.04%	346,700
Sep 18, 2025	136.33	138.14	135.47	137.95	137.95	1.83%	39,500
Sep 17, 2025	137.71	138.53	135.29	135.47	135.47	-1.63%	44,000
Sep 16, 2025	137.57	137.90	135.61	137.71	137.71	-0.50%	64,600
Sep 15, 2025	136.44	139.25	136.44	138.40	138.40	0.57%	50,826
Sep 12, 2025	140.01	140.47	137.17	137.61	137.61	-1.56%	32,100
Sep 11, 2025	137.07	140.59	137.00	139.79	139.79	1.70%	55,500
Sep 10, 2025	140.17	140.90	136.48	137.46	137.46	-2.09%	100,309
Sep 9, 2025	142.76	143.98	138.66	140.39	140.39	-3.03%	83,329
Sep 8, 2025	146.43	146.43	142.27	144.77	144.77	0.17%	45,900
Sep 5, 2025	145.17	145.17	141.96	144.52	144.52	0.68%	58,615
Sep 4, 2025	142.60	144.51	142.60	143.54	143.54	0.10%	27,600
Sep 3, 2025	142.50	146.14	142.50	143.39	143.39	0.62%	69,300
Sep 2, 2025	141.74	143.24	141.38	142.50	142.50	-1.16%	46,100
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