Skip to main content
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
169.68
+1.12 (0.66%)
Jun 23, 2025, 4:00 PM EDT

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025171.06171.50169.13169.68169.680.66%35,156
Jun 20, 2025173.00173.00167.60168.56168.56-2.36%118,000
Jun 19, 2025172.89173.00170.20172.63172.630.47%29,800
Jun 18, 2025168.93172.87168.20171.82171.821.71%50,600
Jun 17, 2025169.32170.02166.99168.93168.930.06%35,600
Jun 16, 2025167.77169.40165.83168.83168.830.63%29,038
Jun 13, 2025168.00168.12165.66167.77167.77-0.09%44,532
Jun 12, 2025170.00170.00167.32167.92167.92-2.16%45,900
Jun 11, 2025168.54173.04168.54171.63171.632.07%76,300
Jun 10, 2025169.60171.33167.53168.15168.15-0.87%49,900
Jun 9, 2025165.83169.63162.11169.63169.631.99%49,100
Jun 6, 2025170.29170.43166.31166.32166.32-1.66%28,300
Jun 5, 2025168.34170.42166.65169.13169.13-0.20%39,000
Jun 4, 2025172.01172.48168.93169.47169.47-1.04%43,720
Jun 3, 2025170.37174.26170.37171.25171.250.72%67,531
Jun 2, 2025170.00171.45166.41170.02170.020.45%85,606
May 30, 2025167.00169.95166.41169.25169.250.30%180,300
May 29, 2025166.55170.53164.03168.74168.743.15%132,703
May 28, 2025161.76165.92161.28163.59163.591.18%119,100
May 27, 2025162.50163.48160.90161.69161.69-1.41%71,900
May 26, 2025163.01164.20162.51164.00164.001.24%86,400
May 23, 2025162.00164.09160.30161.99161.99-0.72%93,706
May 22, 2025163.66167.98160.21163.17163.17-0.30%113,200
May 21, 2025165.91170.04163.41163.66163.66-1.36%93,013
May 20, 2025171.00171.01165.44165.91165.91-2.50%128,640
May 16, 2025163.08176.64163.08170.17170.172.96%370,519
May 15, 2025170.00171.84164.37165.27165.27-3.02%121,002
May 14, 2025172.10173.49167.50170.42170.42-0.72%151,104
May 13, 2025167.97172.59167.96171.65171.652.78%90,500
May 12, 2025173.16173.25164.83167.00167.00-0.28%115,000
May 9, 2025167.11168.99165.51167.47167.470.37%73,200
May 8, 2025170.83170.83163.83166.86166.860.64%109,900
May 7, 2025161.46166.52160.63165.80165.803.21%72,646
May 6, 2025162.38165.18160.27160.65160.65-1.12%49,600
May 5, 2025162.20164.40158.53162.47162.470.51%82,036
May 2, 2025149.91162.98149.91161.64161.649.47%155,800
May 1, 2025146.97148.50144.82147.66147.662.76%122,334
Apr 30, 2025144.00144.00140.40143.69143.69-0.84%63,400
Apr 29, 2025144.90146.14140.98144.90144.900.24%33,022
Apr 28, 2025144.50146.18141.33144.55144.55-0.96%56,801
Apr 25, 2025147.95147.95145.00145.95145.95-0.41%46,700
Apr 24, 2025140.86146.85140.75146.55146.554.04%68,517
Apr 23, 2025139.46142.00137.99140.86140.863.31%163,113
Apr 22, 2025135.08136.63134.40136.35136.352.66%40,300
Apr 21, 2025135.35135.35131.50132.82132.82-2.04%26,209
Apr 17, 2025139.15139.15135.16135.58135.58-1.48%45,741
Apr 16, 2025138.85140.44137.10137.62137.62-1.16%74,900
Apr 15, 2025135.65139.56135.65139.23139.233.25%63,413
Apr 14, 2025132.54136.00130.39134.85134.852.27%71,100
Apr 11, 2025126.00131.89126.00131.86131.863.05%65,900