TerraVest Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	141.50	141.50	95.00	108.40	108.40	-31.58%	1,616,582
Jun 4, 2026	152.78	159.61	152.44	158.43	158.43	4.92%	44,113
Jun 3, 2026	154.70	155.69	150.56	151.00	151.00	-2.44%	74,197
Jun 2, 2026	158.08	161.00	152.77	154.78	154.78	-2.09%	104,797
Jun 1, 2026	153.69	158.81	150.87	158.08	158.08	2.80%	72,595
May 29, 2026	150.67	154.95	149.89	153.78	153.78	2.06%	113,044
May 28, 2026	150.45	154.86	148.78	150.67	150.67	0.15%	62,594
May 27, 2026	156.93	157.23	149.87	150.45	150.45	-4.57%	99,856
May 26, 2026	143.86	159.12	143.86	157.65	157.65	7.67%	162,482
May 25, 2026	141.52	148.84	141.52	146.42	146.42	2.61%	56,466
May 22, 2026	140.57	142.84	139.01	142.69	142.69	1.06%	114,026
May 21, 2026	133.05	142.37	133.05	141.20	141.20	5.81%	134,303
May 20, 2026	128.28	134.12	126.45	133.45	133.45	4.99%	111,808
May 19, 2026	132.32	135.67	126.22	127.11	127.11	-4.25%	195,536
May 15, 2026	131.32	133.11	127.74	132.75	132.75	0.55%	161,805
May 14, 2026	123.92	135.16	122.01	132.02	132.02	5.69%	187,828
May 13, 2026	128.99	128.99	121.00	124.91	124.91	-3.22%	125,874
May 12, 2026	129.08	130.00	126.69	129.06	129.06	0.56%	78,700
May 11, 2026	129.62	129.62	124.98	128.34	128.34	-0.02%	77,961
May 8, 2026	127.64	129.99	125.24	128.36	128.36	0.66%	55,577
May 7, 2026	128.71	129.01	126.51	127.52	127.52	-0.41%	59,826
May 6, 2026	130.64	133.55	127.75	128.04	128.04	-1.74%	56,135
May 5, 2026	132.10	133.51	129.50	130.31	130.31	-1.30%	46,848
May 4, 2026	131.76	136.65	131.76	132.02	132.02	-1.91%	63,600
May 1, 2026	139.36	141.50	133.84	134.59	134.59	-2.87%	68,372
Apr 30, 2026	138.78	140.20	135.81	138.56	138.56	-0.35%	82,868
Apr 29, 2026	136.57	139.34	135.55	139.05	139.05	1.43%	72,892
Apr 28, 2026	137.00	141.28	136.33	137.09	137.09	0.21%	68,812
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	-1.25%	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