TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 11, 2025	165.48	167.95	163.98	166.47	166.47	0.08%	40,241
Jul 10, 2025	169.40	169.54	165.66	166.34	166.34	-1.81%	34,500
Jul 9, 2025	166.98	169.59	164.63	169.40	169.40	1.96%	41,900
Jul 8, 2025	167.37	167.92	164.75	166.14	166.14	0.11%	61,604
Jul 7, 2025	167.64	167.64	164.73	165.96	165.96	-1.71%	41,145
Jul 4, 2025	171.16	171.16	168.36	168.85	168.85	-0.71%	23,600
Jul 3, 2025	163.49	170.85	163.00	170.05	170.05	3.74%	54,100
Jul 2, 2025	169.19	169.53	162.05	163.92	163.92	-3.06%	118,600
Jun 30, 2025	170.32	170.32	166.65	169.10	169.10	0.17%	60,800
Jun 27, 2025	170.94	171.51	168.06	168.81	168.63	-0.85%	58,739
Jun 26, 2025	169.43	172.23	168.26	170.26	170.08	0.98%	54,600
Jun 25, 2025	172.93	172.93	167.70	168.60	168.43	-2.17%	63,042
Jun 24, 2025	169.68	173.00	169.68	172.34	172.16	1.57%	46,400
Jun 23, 2025	171.06	171.50	169.13	169.68	169.50	0.66%	35,200
Jun 20, 2025	173.00	173.00	167.60	168.56	168.39	-2.36%	118,000
Jun 19, 2025	172.89	173.00	170.20	172.63	172.45	0.47%	29,800
Jun 18, 2025	168.93	172.87	168.20	171.82	171.64	1.71%	50,600
Jun 17, 2025	169.32	170.02	166.99	168.93	168.75	0.06%	35,600
Jun 16, 2025	167.77	169.40	165.83	168.83	168.65	0.63%	29,038
Jun 13, 2025	168.00	168.12	165.66	167.77	167.60	-0.09%	44,532
Jun 12, 2025	170.00	170.00	167.32	167.92	167.75	-2.16%	45,900
Jun 11, 2025	168.54	173.04	168.54	171.63	171.45	2.07%	76,300
Jun 10, 2025	169.60	171.33	167.53	168.15	167.98	-0.87%	49,900
Jun 9, 2025	165.83	169.63	162.11	169.63	169.45	1.99%	49,100
Jun 6, 2025	170.29	170.43	166.31	166.32	166.15	-1.66%	28,300
Jun 5, 2025	168.34	170.42	166.65	169.13	168.95	-0.20%	39,000
Jun 4, 2025	172.01	172.48	168.93	169.47	169.29	-1.04%	43,720
Jun 3, 2025	170.37	174.26	170.37	171.25	171.07	0.72%	67,531
Jun 2, 2025	170.00	171.45	166.41	170.02	169.84	0.45%	85,606
May 30, 2025	167.00	169.95	166.41	169.25	169.07	0.30%	180,300
May 29, 2025	166.55	170.53	164.03	168.74	168.57	3.15%	132,703
May 28, 2025	161.76	165.92	161.28	163.59	163.42	1.18%	119,100
May 27, 2025	162.50	163.48	160.90	161.69	161.52	-1.41%	71,900
May 26, 2025	163.01	164.20	162.51	164.00	163.83	1.24%	86,400
May 23, 2025	162.00	164.09	160.30	161.99	161.82	-0.72%	93,706