TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	137.77	140.50	136.93	137.43	137.43	0.31%	50,214
Oct 10, 2025	143.00	143.00	135.68	137.00	137.00	-3.09%	115,900
Oct 9, 2025	144.02	144.30	140.68	141.37	141.37	-1.69%	33,100
Oct 8, 2025	143.00	144.18	142.99	143.80	143.80	0.59%	19,431
Oct 7, 2025	144.26	146.27	141.60	142.96	142.96	-0.90%	46,500
Oct 6, 2025	144.00	148.41	142.37	144.26	144.26	2.35%	101,037
Oct 3, 2025	139.75	141.16	137.62	140.95	140.95	0.42%	36,439
Oct 2, 2025	141.57	143.71	140.19	140.36	140.36	-1.40%	26,628
Oct 1, 2025	138.25	142.68	138.00	142.35	142.35	2.19%	36,628
Sep 30, 2025	140.15	140.15	136.00	139.30	139.30	0.19%	56,100
Sep 29, 2025	139.30	140.31	137.58	139.04	139.04	0.29%	38,509
Sep 26, 2025	138.00	139.59	137.06	138.64	138.47	0.69%	50,327
Sep 25, 2025	138.68	139.79	137.31	137.69	137.52	-0.77%	40,907
Sep 24, 2025	140.32	140.32	136.09	138.76	138.58	0.39%	63,137
Sep 23, 2025	138.30	139.50	136.64	138.22	138.05	0.52%	67,800
Sep 22, 2025	138.00	138.00	135.23	137.51	137.34	-0.36%	60,600
Sep 19, 2025	138.09	138.09	135.85	138.00	137.83	0.04%	346,736
Sep 18, 2025	136.33	138.14	135.47	137.95	137.78	1.83%	39,500
Sep 17, 2025	137.71	138.53	135.29	135.47	135.30	-1.63%	44,000
Sep 16, 2025	137.57	137.90	135.61	137.71	137.54	-0.50%	64,600
Sep 15, 2025	136.44	139.25	136.44	138.40	138.23	0.57%	50,826
Sep 12, 2025	140.01	140.47	137.17	137.61	137.44	-1.56%	32,100
Sep 11, 2025	137.07	140.59	137.00	139.79	139.61	1.70%	55,500
Sep 10, 2025	140.17	140.90	136.48	137.46	137.29	-2.09%	100,309
Sep 9, 2025	142.76	143.98	138.66	140.39	140.21	-3.03%	83,329
Sep 8, 2025	146.43	146.43	142.27	144.77	144.59	0.17%	45,900
Sep 5, 2025	145.17	145.17	141.96	144.52	144.34	0.68%	58,615
Sep 4, 2025	142.60	144.51	142.60	143.54	143.36	0.10%	27,600
Sep 3, 2025	142.50	146.14	142.50	143.39	143.21	0.62%	69,300
Sep 2, 2025	141.74	143.24	141.38	142.50	142.32	-1.16%	46,100
Aug 29, 2025	143.78	146.16	143.25	144.17	143.99	-0.89%	42,200
Aug 28, 2025	144.87	145.72	142.97	145.46	145.28	1.41%	36,900
Aug 27, 2025	143.54	144.27	142.56	143.44	143.26	-0.66%	32,000
Aug 26, 2025	142.57	145.23	142.57	144.39	144.21	0.76%	56,535
Aug 25, 2025	144.51	144.51	142.43	143.30	143.12	-0.71%	36,102
Aug 22, 2025	144.57	148.34	143.87	144.32	144.14	-0.83%	51,900
Aug 21, 2025	143.25	145.87	142.38	145.53	145.35	1.61%	57,728
Aug 20, 2025	141.07	145.17	141.01	143.23	143.05	1.53%	110,140
Aug 19, 2025	136.46	142.40	136.21	141.07	140.89	2.78%	157,947
Aug 18, 2025	139.00	139.64	136.15	137.25	137.08	-1.23%	78,330
Aug 15, 2025	141.23	141.82	136.86	138.96	138.78	-2.68%	245,306
Aug 14, 2025	140.00	148.62	140.00	142.78	142.60	-4.82%	164,736
Aug 13, 2025	161.09	163.84	144.03	150.01	149.82	-9.31%	298,445
Aug 12, 2025	163.18	166.23	159.84	165.41	165.20	2.05%	76,801
Aug 11, 2025	159.73	166.02	159.47	162.08	161.88	2.39%	46,425
Aug 8, 2025	157.14	160.82	157.14	158.30	158.10	-0.10%	62,700
Aug 7, 2025	158.40	160.79	156.60	158.46	158.26	0.60%	58,808
Aug 6, 2025	159.01	159.01	152.43	157.51	157.31	0.88%	123,000
Aug 5, 2025	167.11	171.98	155.78	156.13	155.93	-6.53%	153,242
Aug 1, 2025	169.40	169.40	163.83	167.03	166.82	-2.16%	48,248