TerraVest Industries Inc. (TSX:TVK)
169.25
+0.51 (0.30%)
May 30, 2025, 4:00 PM EDT
TerraVest Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 167.00 | 169.95 | 166.41 | 169.25 | 169.25 | 0.30% | 177,230 |
May 29, 2025 | 166.55 | 170.53 | 164.03 | 168.74 | 168.74 | 3.15% | 132,703 |
May 28, 2025 | 161.76 | 165.92 | 161.28 | 163.59 | 163.59 | 1.18% | 119,100 |
May 27, 2025 | 162.50 | 163.48 | 160.90 | 161.69 | 161.69 | -1.41% | 71,900 |
May 26, 2025 | 163.01 | 164.20 | 162.51 | 164.00 | 164.00 | 1.24% | 86,400 |
May 23, 2025 | 162.00 | 164.09 | 160.30 | 161.99 | 161.99 | -0.72% | 93,706 |
May 22, 2025 | 163.66 | 167.98 | 160.21 | 163.17 | 163.17 | -0.30% | 113,200 |
May 21, 2025 | 165.91 | 170.04 | 163.41 | 163.66 | 163.66 | -1.36% | 93,013 |
May 20, 2025 | 171.00 | 171.01 | 165.44 | 165.91 | 165.91 | -2.50% | 128,640 |
May 16, 2025 | 163.08 | 176.64 | 163.08 | 170.17 | 170.17 | 2.96% | 370,519 |
May 15, 2025 | 170.00 | 171.84 | 164.37 | 165.27 | 165.27 | -3.02% | 121,002 |
May 14, 2025 | 172.10 | 173.49 | 167.50 | 170.42 | 170.42 | -0.72% | 151,104 |
May 13, 2025 | 167.97 | 172.59 | 167.96 | 171.65 | 171.65 | 2.78% | 90,500 |
May 12, 2025 | 173.16 | 173.25 | 164.83 | 167.00 | 167.00 | -0.28% | 115,000 |
May 9, 2025 | 167.11 | 168.99 | 165.51 | 167.47 | 167.47 | 0.37% | 73,200 |
May 8, 2025 | 170.83 | 170.83 | 163.83 | 166.86 | 166.86 | 0.64% | 109,900 |
May 7, 2025 | 161.46 | 166.52 | 160.63 | 165.80 | 165.80 | 3.21% | 72,646 |
May 6, 2025 | 162.38 | 165.18 | 160.27 | 160.65 | 160.65 | -1.12% | 49,600 |
May 5, 2025 | 162.20 | 164.40 | 158.53 | 162.47 | 162.47 | 0.51% | 82,036 |
May 2, 2025 | 149.91 | 162.98 | 149.91 | 161.64 | 161.64 | 9.47% | 155,800 |
May 1, 2025 | 146.97 | 148.50 | 144.82 | 147.66 | 147.66 | 2.76% | 122,334 |
Apr 30, 2025 | 144.00 | 144.00 | 140.40 | 143.69 | 143.69 | -0.84% | 63,400 |
Apr 29, 2025 | 144.90 | 146.14 | 140.98 | 144.90 | 144.90 | 0.24% | 33,022 |
Apr 28, 2025 | 144.50 | 146.18 | 141.33 | 144.55 | 144.55 | -0.96% | 56,801 |
Apr 25, 2025 | 147.95 | 147.95 | 145.00 | 145.95 | 145.95 | -0.41% | 46,700 |
Apr 24, 2025 | 140.86 | 146.85 | 140.75 | 146.55 | 146.55 | 4.04% | 68,517 |
Apr 23, 2025 | 139.46 | 142.00 | 137.99 | 140.86 | 140.86 | 3.31% | 163,113 |
Apr 22, 2025 | 135.08 | 136.63 | 134.40 | 136.35 | 136.35 | 2.66% | 40,300 |
Apr 21, 2025 | 135.35 | 135.35 | 131.50 | 132.82 | 132.82 | -2.04% | 26,209 |
Apr 17, 2025 | 139.15 | 139.15 | 135.16 | 135.58 | 135.58 | -1.48% | 45,741 |
Apr 16, 2025 | 138.85 | 140.44 | 137.10 | 137.62 | 137.62 | -1.16% | 74,900 |
Apr 15, 2025 | 135.65 | 139.56 | 135.65 | 139.23 | 139.23 | 3.25% | 63,413 |
Apr 14, 2025 | 132.54 | 136.00 | 130.39 | 134.85 | 134.85 | 2.27% | 71,100 |
Apr 11, 2025 | 126.00 | 131.89 | 126.00 | 131.86 | 131.86 | 3.05% | 65,900 |
Apr 10, 2025 | 130.86 | 134.00 | 126.87 | 127.96 | 127.96 | -4.30% | 104,000 |
Apr 9, 2025 | 127.96 | 137.86 | 124.00 | 133.71 | 133.71 | 3.94% | 147,700 |
Apr 8, 2025 | 133.54 | 137.44 | 126.99 | 128.64 | 128.64 | -0.02% | 137,000 |
Apr 7, 2025 | 121.50 | 135.21 | 121.50 | 128.67 | 128.67 | -0.81% | 159,617 |
Apr 4, 2025 | 136.22 | 136.22 | 127.00 | 129.72 | 129.72 | -7.02% | 117,900 |
Apr 3, 2025 | 140.05 | 147.62 | 138.98 | 139.52 | 139.52 | -4.98% | 104,300 |
Apr 2, 2025 | 140.76 | 146.83 | 140.76 | 146.83 | 146.83 | 1.72% | 48,500 |
Apr 1, 2025 | 142.40 | 144.51 | 141.00 | 144.35 | 144.35 | 1.55% | 49,900 |
Mar 31, 2025 | 139.78 | 142.65 | 136.42 | 142.15 | 142.15 | 1.30% | 52,000 |
Mar 28, 2025 | 144.67 | 145.24 | 139.74 | 140.32 | 140.14 | -3.36% | 67,600 |
Mar 27, 2025 | 141.93 | 146.00 | 138.39 | 145.20 | 145.02 | 2.43% | 99,700 |
Mar 26, 2025 | 145.65 | 146.81 | 140.75 | 141.76 | 141.58 | -3.28% | 73,100 |
Mar 25, 2025 | 149.94 | 149.94 | 142.94 | 146.56 | 146.38 | -2.14% | 119,101 |
Mar 24, 2025 | 149.11 | 152.07 | 148.73 | 149.76 | 149.57 | 1.05% | 123,900 |
Mar 21, 2025 | 144.30 | 149.51 | 144.30 | 148.21 | 148.03 | 2.22% | 309,805 |
Mar 20, 2025 | 140.26 | 146.39 | 139.63 | 144.99 | 144.81 | 2.94% | 123,400 |