TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	128.89	128.89	124.80	125.69	125.69	-2.51%	46,598
Apr 6, 2026	131.04	131.51	127.57	128.92	128.92	-0.95%	54,371
Apr 2, 2026	131.03	133.13	124.83	130.16	130.16	-2.75%	163,768
Apr 1, 2026	133.53	135.13	130.70	133.84	133.84	1.22%	39,402
Mar 31, 2026	134.97	136.49	130.88	132.23	132.23	-1.39%	72,143
Mar 30, 2026	144.63	144.63	133.39	134.10	133.90	-5.48%	62,127
Mar 27, 2026	136.21	142.10	135.74	141.87	141.66	2.08%	66,946
Mar 26, 2026	140.69	144.11	138.22	138.98	138.77	-1.22%	49,098
Mar 25, 2026	142.39	144.48	140.60	140.69	140.48	1.33%	62,340
Mar 24, 2026	140.00	141.62	138.29	138.85	138.64	-1.29%	39,005
Mar 23, 2026	138.00	141.22	136.43	140.66	140.45	2.84%	75,249
Mar 20, 2026	135.76	139.76	134.39	136.78	136.58	-0.75%	330,065
Mar 19, 2026	137.53	139.54	134.23	137.81	137.60	-1.44%	70,133
Mar 18, 2026	141.76	141.76	138.64	139.83	139.62	-0.65%	40,291
Mar 17, 2026	136.68	142.20	136.68	140.74	140.53	2.64%	62,792
Mar 16, 2026	136.41	139.11	134.36	137.12	136.92	3.17%	43,808
Mar 13, 2026	139.59	139.59	132.60	132.91	132.71	-3.18%	46,353
Mar 12, 2026	140.89	142.39	136.40	137.28	137.08	-3.44%	71,716
Mar 11, 2026	144.85	145.41	141.60	142.17	141.96	-1.43%	29,010
Mar 10, 2026	143.84	146.44	140.19	144.23	144.01	0.74%	33,907
Mar 9, 2026	140.14	144.02	140.00	143.17	142.96	0.98%	59,372
Mar 6, 2026	144.43	146.98	140.22	141.78	141.57	-4.26%	50,857
Mar 5, 2026	144.00	148.96	144.00	148.09	147.87	2.97%	54,244
Mar 4, 2026	142.74	148.41	142.45	143.82	143.61	2.11%	75,960
Mar 3, 2026	145.17	145.17	138.64	140.85	140.64	-4.77%	125,779
Mar 2, 2026	145.14	149.43	143.71	147.90	147.68	0.56%	88,640
Feb 27, 2026	157.84	159.52	145.86	147.07	146.85	-7.58%	152,325
Feb 26, 2026	157.21	159.66	154.32	159.13	158.89	1.57%	61,841
Feb 25, 2026	155.73	159.25	152.95	156.67	156.44	1.47%	51,414
Feb 24, 2026	157.51	160.01	152.48	154.40	154.17	-1.97%	103,522
Feb 23, 2026	158.49	158.49	151.08	157.51	157.28	-0.87%	210,655
Feb 20, 2026	156.84	159.75	153.73	158.90	158.66	1.40%	152,298
Feb 19, 2026	151.44	156.98	149.09	156.70	156.47	4.52%	143,752
Feb 18, 2026	145.47	152.05	145.47	149.93	149.71	1.39%	90,159
Feb 17, 2026	141.00	148.33	139.88	147.88	147.66	5.89%	100,390
Feb 13, 2026	135.50	141.00	135.37	139.65	139.44	3.61%	90,837
Feb 12, 2026	143.01	144.76	132.33	134.78	134.58	-5.30%	104,027
Feb 11, 2026	150.75	153.57	135.81	142.32	142.11	-9.21%	337,326
Feb 10, 2026	160.10	162.44	154.82	156.76	156.53	-1.88%	76,852
Feb 9, 2026	155.44	160.10	154.06	159.77	159.53	3.51%	58,399
Feb 6, 2026	152.28	160.27	152.28	154.35	154.12	2.81%	52,804
Feb 5, 2026	146.03	157.16	146.03	150.13	149.91	2.81%	117,878
Feb 4, 2026	142.55	146.54	139.94	146.03	145.81	2.72%	53,437
Feb 3, 2026	150.15	150.15	140.76	142.17	141.96	-2.95%	59,907
Feb 2, 2026	139.55	146.66	139.31	146.49	146.27	3.85%	62,786
Jan 30, 2026	140.52	142.66	139.86	141.06	140.85	-0.79%	74,832
Jan 29, 2026	141.70	144.04	136.88	142.18	141.97	0.35%	73,502
Jan 28, 2026	141.71	142.10	137.01	141.69	141.48	-0.27%	84,900
Jan 27, 2026	145.00	145.00	141.86	142.08	141.87	-1.65%	48,867
Jan 26, 2026	146.08	147.33	143.39	144.46	144.24	-1.85%	47,026