TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	116.40	118.50	115.54	116.66	116.66	0.10%	61,162
Jul 16, 2026	116.94	118.21	114.09	116.54	116.54	-0.03%	52,835
Jul 15, 2026	116.05	116.81	114.00	116.58	116.58	0.52%	78,975
Jul 14, 2026	118.57	118.57	115.25	115.98	115.98	-0.15%	38,154
Jul 13, 2026	117.00	117.75	114.56	116.15	116.15	-0.78%	73,423
Jul 10, 2026	116.29	117.88	115.84	117.06	117.06	0.72%	52,183
Jul 9, 2026	115.80	117.41	114.26	116.22	116.22	1.64%	73,428
Jul 8, 2026	114.06	117.20	112.21	114.35	114.35	-3.15%	73,186
Jul 7, 2026	119.08	120.89	117.03	118.07	118.07	-0.96%	67,988
Jul 6, 2026	115.41	119.70	115.41	119.21	119.21	0.19%	43,088
Jul 3, 2026	119.00	120.57	116.40	118.98	118.98	0.02%	30,336
Jul 2, 2026	116.11	119.63	115.12	118.96	118.96	2.47%	105,849
Jun 30, 2026	112.11	116.98	111.00	116.09	116.09	2.65%	134,532
Jun 29, 2026	117.06	117.51	112.91	113.29	113.09	-3.69%	65,552
Jun 26, 2026	115.82	119.67	115.59	117.63	117.42	1.62%	89,680
Jun 25, 2026	119.50	119.50	115.62	115.75	115.55	-2.81%	70,010
Jun 24, 2026	117.00	119.28	116.42	119.10	118.89	1.63%	64,344
Jun 23, 2026	120.06	122.09	117.13	117.19	116.98	-3.66%	81,536
Jun 22, 2026	122.75	124.46	120.34	121.64	121.43	-0.40%	72,709
Jun 19, 2026	118.06	122.27	118.06	122.13	121.91	1.26%	36,930
Jun 18, 2026	116.08	120.98	116.08	120.61	120.40	4.29%	93,684
Jun 17, 2026	115.07	118.19	113.15	115.65	115.45	0.38%	96,960
Jun 16, 2026	124.11	124.21	114.99	115.21	115.01	-7.10%	140,671
Jun 15, 2026	118.84	125.00	118.02	124.02	123.80	4.82%	125,598
Jun 12, 2026	119.46	121.72	115.40	118.32	118.11	-0.67%	151,408
Jun 11, 2026	117.49	120.21	114.40	119.12	118.91	4.36%	152,678
Jun 10, 2026	113.14	119.10	112.69	114.14	113.94	-0.94%	148,156
Jun 9, 2026	110.00	116.07	108.36	115.22	115.02	6.00%	208,739
Jun 8, 2026	115.00	116.00	106.13	108.70	108.51	0.28%	486,673
Jun 5, 2026	141.50	141.50	95.00	108.40	108.21	-31.58%	1,616,582
Jun 4, 2026	152.78	159.61	152.44	158.43	158.15	4.92%	44,113
Jun 3, 2026	154.70	155.69	150.56	151.00	150.73	-2.44%	74,197
Jun 2, 2026	158.08	161.00	152.77	154.78	154.51	-2.09%	104,797
Jun 1, 2026	153.69	158.81	150.87	158.08	157.80	2.80%	72,595
May 29, 2026	150.67	154.95	149.89	153.78	153.51	2.06%	113,044
May 28, 2026	150.45	154.86	148.78	150.67	150.40	0.15%	62,594
May 27, 2026	156.93	157.23	149.87	150.45	150.18	-4.57%	99,856
May 26, 2026	143.86	159.12	143.86	157.65	157.37	7.67%	162,482
May 25, 2026	141.52	148.84	141.52	146.42	146.16	2.61%	56,466
May 22, 2026	140.57	142.84	139.01	142.69	142.44	1.06%	114,026
May 21, 2026	133.05	142.37	133.05	141.20	140.95	5.81%	134,303
May 20, 2026	128.28	134.12	126.45	133.45	133.21	4.99%	111,808
May 19, 2026	132.32	135.67	126.22	127.11	126.89	-4.25%	195,536
May 15, 2026	131.32	133.11	127.74	132.75	132.52	0.55%	161,805
May 14, 2026	123.92	135.16	122.01	132.02	131.79	5.69%	187,828
May 13, 2026	128.99	128.99	121.00	124.91	124.69	-3.22%	125,874
May 12, 2026	129.08	130.00	126.69	129.06	128.83	0.56%	78,700
May 11, 2026	129.62	129.62	124.98	128.34	128.11	-0.02%	77,961
May 8, 2026	127.64	129.99	125.24	128.36	128.13	0.66%	55,577
May 7, 2026	128.71	129.01	126.51	127.52	127.29	-0.41%	59,826