Skip to main content
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
167.47
+0.61 (0.37%)
May 9, 2025, 4:00 PM EDT

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025167.11168.99165.51167.47167.470.37%73,195
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
Apr 10, 2025130.86134.00126.87127.96127.96-4.30%104,000
Apr 9, 2025127.96137.86124.00133.71133.713.94%147,700
Apr 8, 2025133.54137.44126.99128.64128.64-0.02%137,000
Apr 7, 2025121.50135.21121.50128.67128.67-0.81%159,617
Apr 4, 2025136.22136.22127.00129.72129.72-7.02%117,900
Apr 3, 2025140.05147.62138.98139.52139.52-4.98%104,300
Apr 2, 2025140.76146.83140.76146.83146.831.72%48,500
Apr 1, 2025142.40144.51141.00144.35144.351.55%49,900
Mar 31, 2025139.78142.65136.42142.15142.151.30%52,000
Mar 28, 2025144.67145.24139.74140.32140.14-3.36%67,600
Mar 27, 2025141.93146.00138.39145.20145.022.43%99,700
Mar 26, 2025145.65146.81140.75141.76141.58-3.28%73,100
Mar 25, 2025149.94149.94142.94146.56146.38-2.14%119,101
Mar 24, 2025149.11152.07148.73149.76149.571.05%123,900
Mar 21, 2025144.30149.51144.30148.21148.032.22%309,805
Mar 20, 2025140.26146.39139.63144.99144.812.94%123,400
Mar 19, 2025135.32141.92135.01140.85140.672.69%182,000
Mar 18, 2025132.66144.99132.66137.16136.994.67%384,245
Mar 17, 2025119.90131.74118.25131.04130.8820.54%272,100
Mar 14, 2025108.23110.99107.85108.71108.571.28%31,900
Mar 13, 2025107.81108.48106.72107.34107.21-0.35%56,600
Mar 12, 2025110.11112.26107.63107.72107.59-1.03%60,700
Mar 11, 2025107.80111.33107.56108.84108.700.11%68,600
Mar 10, 2025108.34108.88105.31108.72108.58-0.70%89,242
Mar 7, 2025104.67110.83104.67109.49109.353.67%145,308
Mar 6, 2025103.09106.60103.04105.61105.48-0.65%143,826
Mar 5, 2025102.83106.86102.00106.30106.173.37%95,900
Mar 4, 2025100.31106.99100.31102.83102.70-4.58%144,500
Mar 3, 2025113.21113.43106.63107.77107.64-4.72%73,819
Feb 28, 2025117.55117.79110.95113.11112.97-3.89%447,700