TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	157.21	159.66	154.32	159.13	159.13	1.57%	61,841
Feb 25, 2026	155.73	159.25	152.95	156.67	156.67	1.47%	51,414
Feb 24, 2026	157.51	160.01	152.48	154.40	154.40	-1.97%	103,522
Feb 23, 2026	158.49	158.49	151.08	157.51	157.51	-0.87%	210,655
Feb 20, 2026	156.84	159.75	153.73	158.90	158.90	1.40%	152,298
Feb 19, 2026	151.44	156.98	149.09	156.70	156.70	4.52%	143,752
Feb 18, 2026	145.47	152.05	145.47	149.93	149.93	1.39%	90,159
Feb 17, 2026	141.00	148.33	139.88	147.88	147.88	5.89%	100,390
Feb 13, 2026	135.50	141.00	135.37	139.65	139.65	3.61%	90,837
Feb 12, 2026	143.01	144.76	132.33	134.78	134.78	-5.30%	104,027
Feb 11, 2026	150.75	153.57	135.81	142.32	142.32	-9.21%	337,326
Feb 10, 2026	160.10	162.44	154.82	156.76	156.76	-1.88%	76,852
Feb 9, 2026	155.44	160.10	154.06	159.77	159.77	3.51%	58,399
Feb 6, 2026	152.28	160.27	152.28	154.35	154.35	2.81%	52,804
Feb 5, 2026	146.03	157.16	146.03	150.13	150.13	2.81%	117,878
Feb 4, 2026	142.55	146.54	139.94	146.03	146.03	2.72%	53,437
Feb 3, 2026	150.15	150.15	140.76	142.17	142.17	-2.95%	59,907
Feb 2, 2026	139.55	146.66	139.31	146.49	146.49	3.85%	62,786
Jan 30, 2026	140.52	142.66	139.86	141.06	141.06	-0.79%	74,832
Jan 29, 2026	141.70	144.04	136.88	142.18	142.18	0.35%	73,502
Jan 28, 2026	141.71	142.10	137.01	141.69	141.69	-0.27%	84,900
Jan 27, 2026	145.00	145.00	141.86	142.08	142.08	-1.65%	48,867
Jan 26, 2026	146.08	147.33	143.39	144.46	144.46	-1.85%	47,026
Jan 23, 2026	150.06	150.95	146.87	147.19	147.19	-1.97%	42,199
Jan 22, 2026	152.73	156.06	150.15	150.15	150.15	-0.85%	72,429
Jan 21, 2026	155.11	157.35	149.14	151.43	151.43	-1.03%	89,329
Jan 20, 2026	156.87	157.28	150.86	153.00	153.00	-3.08%	67,417
Jan 19, 2026	159.92	159.92	157.40	157.87	157.87	-1.33%	16,648
Jan 16, 2026	164.79	164.79	158.91	159.99	159.99	-2.02%	96,740
Jan 15, 2026	173.12	175.00	163.20	163.29	163.29	-5.40%	58,255
Jan 14, 2026	175.00	175.20	170.56	172.62	172.62	-1.08%	142,496
Jan 13, 2026	173.00	175.00	170.50	174.51	174.51	0.94%	83,201
Jan 12, 2026	168.00	174.02	165.00	172.89	172.89	3.21%	63,791
Jan 9, 2026	156.96	168.28	156.79	167.52	167.52	6.73%	83,996
Jan 8, 2026	160.00	160.00	155.00	156.96	156.96	-2.08%	50,613
Jan 7, 2026	160.00	161.83	158.95	160.29	160.29	-0.60%	50,215
Jan 6, 2026	163.27	164.03	160.63	161.25	161.25	-1.77%	58,443
Jan 5, 2026	163.35	172.78	162.86	164.16	164.16	-0.22%	69,529
Jan 2, 2026	164.51	165.12	163.00	164.52	164.52	0.01%	30,102
Dec 31, 2025	167.75	168.75	164.05	164.51	164.51	-1.66%	28,559
Dec 30, 2025	170.00	170.79	167.21	167.28	167.08	-0.99%	40,306
Dec 29, 2025	163.50	170.66	163.28	168.96	168.76	3.35%	53,063
Dec 24, 2025	165.00	165.00	162.29	163.48	163.28	-0.54%	12,743
Dec 23, 2025	163.72	166.15	162.90	164.36	164.16	0.57%	51,198
Dec 22, 2025	162.79	165.67	162.16	163.43	163.23	0.63%	60,498
Dec 19, 2025	156.52	163.59	156.52	162.40	162.21	2.56%	292,043
Dec 18, 2025	154.73	158.59	154.73	158.35	158.16	2.39%	50,976
Dec 17, 2025	157.69	157.69	153.41	154.66	154.48	-2.07%	64,052
Dec 16, 2025	156.93	158.80	154.27	157.93	157.74	0.18%	69,244
Dec 15, 2025	154.92	160.57	153.70	157.65	157.46	2.78%	106,628