TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	137.00	139.40	136.33	138.75	-	1.43%	13,697
Apr 27, 2026	137.26	140.57	136.57	136.80	136.80	-0.75%	53,711
Apr 24, 2026	139.90	139.90	136.88	137.83	137.83	-0.71%	55,124
Apr 23, 2026	138.19	140.00	135.42	138.82	138.82	0.75%	57,646
Apr 22, 2026	138.26	139.95	134.74	137.79	137.79	1.28%	58,196
Apr 21, 2026	140.00	140.01	133.47	136.05	136.05	-1.31%	72,853
Apr 20, 2026	132.64	138.55	131.03	137.86	137.86	3.11%	120,892
Apr 17, 2026	129.93	141.32	127.63	133.70	133.70	5.62%	156,257
Apr 16, 2026	122.08	126.59	122.08	126.59	126.59	3.88%	117,081
Apr 15, 2026	129.24	131.26	117.50	121.86	121.86	-6.47%	258,939
Apr 14, 2026	132.59	132.59	129.18	130.29	130.29	1.13%	42,905
Apr 13, 2026	126.15	130.17	125.93	128.84	128.84	2.92%	55,481
Apr 10, 2026	130.12	130.12	124.32	125.19	125.19	-1.11%	71,360
Apr 9, 2026	132.00	132.00	126.32	126.60	126.60	-3.10%	42,243
Apr 8, 2026	129.00	131.27	126.00	130.65	130.65	3.95%	89,580
Apr 7, 2026	128.89	128.89	124.80	125.69	125.69	-2.51%	46,598
Apr 6, 2026	131.04	131.51	127.57	128.92	128.92	-0.95%	54,371
Apr 2, 2026	131.03	133.13	124.83	130.16	130.16	-2.75%	163,768
Apr 1, 2026	133.53	135.13	130.70	133.84	133.84	1.22%	39,402
Mar 31, 2026	134.97	136.49	130.88	132.23	132.23	-1.39%	72,143
Mar 30, 2026	144.63	144.63	133.39	134.10	133.90	-5.48%	62,127
Mar 27, 2026	136.21	142.10	135.74	141.87	141.66	2.08%	66,946
Mar 26, 2026	140.69	144.11	138.22	138.98	138.77	-1.22%	49,098
Mar 25, 2026	142.39	144.48	140.60	140.69	140.48	1.33%	62,340
Mar 24, 2026	140.00	141.62	138.29	138.85	138.64	-1.29%	39,005
Mar 23, 2026	138.00	141.22	136.43	140.66	140.45	2.84%	75,249
Mar 20, 2026	135.76	139.76	134.39	136.78	136.58	-0.75%	330,065
Mar 19, 2026	137.53	139.54	134.23	137.81	137.60	-1.44%	70,133
Mar 18, 2026	141.76	141.76	138.64	139.83	139.62	-0.65%	40,291
Mar 17, 2026	136.68	142.20	136.68	140.74	140.53	2.64%	62,792
Mar 16, 2026	136.41	139.11	134.36	137.12	136.92	3.17%	43,808
Mar 13, 2026	139.59	139.59	132.60	132.91	132.71	-3.18%	46,353
Mar 12, 2026	140.89	142.39	136.40	137.28	137.08	-3.44%	71,716
Mar 11, 2026	144.85	145.41	141.60	142.17	141.96	-1.43%	29,010
Mar 10, 2026	143.84	146.44	140.19	144.23	144.01	0.74%	33,907
Mar 9, 2026	140.14	144.02	140.00	143.17	142.96	0.98%	59,372
Mar 6, 2026	144.43	146.98	140.22	141.78	141.57	-4.26%	50,857
Mar 5, 2026	144.00	148.96	144.00	148.09	147.87	2.97%	54,244
Mar 4, 2026	142.74	148.41	142.45	143.82	143.61	2.11%	75,960
Mar 3, 2026	145.17	145.17	138.64	140.85	140.64	-4.77%	125,779
Mar 2, 2026	145.14	149.43	143.71	147.90	147.68	0.56%	88,640
Feb 27, 2026	157.84	159.52	145.86	147.07	146.85	-7.58%	152,325
Feb 26, 2026	157.21	159.66	154.32	159.13	158.89	1.57%	61,841
Feb 25, 2026	155.73	159.25	152.95	156.67	156.44	1.47%	51,414
Feb 24, 2026	157.51	160.01	152.48	154.40	154.17	-1.97%	103,522
Feb 23, 2026	158.49	158.49	151.08	157.51	157.28	-0.87%	210,655
Feb 20, 2026	156.84	159.75	153.73	158.90	158.66	1.40%	152,298
Feb 19, 2026	151.44	156.98	149.09	156.70	156.47	4.52%	143,752
Feb 18, 2026	145.47	152.05	145.47	149.93	149.71	1.39%	90,159
Feb 17, 2026	141.00	148.33	139.88	147.88	147.66	5.89%	100,390