TerraVest Industries Inc. (TRRVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:01AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3,120 |
| 07 May 2024 | 53.92 | 54.20 | 53.92 | 54.20 | 54.20 | 258 |
| 06 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 03 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 02 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 01 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 30 Apr 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 347 |
| 29 Apr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 527 |
| 26 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 25 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 24 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 115 |
| 23 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 142 |
| 22 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 109 |
| 19 Apr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 1,125 |
| 18 Apr 2024 | 51.48 | 51.68 | 50.25 | 50.25 | 50.25 | 2,149 |
| 17 Apr 2024 | 52.90 | 52.90 | 51.19 | 51.21 | 51.21 | 1,578 |
| 16 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 354 |
| 15 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 12 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 100 |
| 11 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 10 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 253 |
| 09 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 08 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 05 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1,600 |
| 04 Apr 2024 | 50.93 | 50.93 | 49.65 | 49.65 | 49.65 | 1,412 |
| 03 Apr 2024 | 48.60 | 51.75 | 48.60 | 51.22 | 51.22 | 1,837 |
| 02 Apr 2024 | 47.72 | 48.80 | 47.72 | 48.68 | 48.68 | 1,207 |
| 01 Apr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 28 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 27 Mar 2024 | 43.76 | 45.07 | 43.76 | 45.07 | 45.07 | 243 |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.85 | - |
| 25 Mar 2024 | 42.06 | 43.00 | 42.06 | 43.00 | 42.85 | 659 |
| 22 Mar 2024 | 41.57 | 42.06 | 41.57 | 42.06 | 41.91 | 522 |
| 21 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.80 | 1,740 |
| 20 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.75 | - |
| 19 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.75 | 325 |
| 18 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.50 | - |
| 15 Mar 2024 | 41.13 | 41.13 | 40.64 | 40.64 | 40.50 | 332 |
| 14 Mar 2024 | 38.75 | 39.20 | 38.75 | 39.20 | 39.06 | 480 |
| 13 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.11 | 460 |
| 12 Mar 2024 | 41.50 | 41.50 | 40.97 | 41.00 | 40.86 | 3,811 |
| 11 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.80 | - |
| 08 Mar 2024 | 41.80 | 41.80 | 40.94 | 40.94 | 40.80 | 1,282 |
| 07 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.44 | 370 |
| 06 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.55 | - |
| 05 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.55 | 151 |
| 04 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| 01 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| 29 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| 28 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| 27 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| 26 Feb 2024 | 40.97 | 41.05 | 40.97 | 41.05 | 40.90 | 200 |
| 23 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.92 | 123 |
| 22 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.61 | 123 |
| 21 Feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.30 | 168 |
| 20 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.83 | 101 |
| 16 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 15 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 14 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 13 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 12 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 09 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | 231 |
| 08 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.23 | 260 |
| 07 Feb 2024 | 39.86 | 39.90 | 39.86 | 39.90 | 39.76 | 605 |
| 06 Feb 2024 | 38.70 | 38.70 | 38.27 | 38.27 | 38.13 | 630 |
| 05 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.17 | 1,280 |
| 02 Feb 2024 | 35.13 | 35.15 | 35.13 | 35.15 | 35.03 | 677 |
| 01 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.40 | 150 |
| 31 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.46 | - |
| 30 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.46 | 336 |
| 29 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | - |
| 26 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | - |
| 25 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | - |
| 24 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | 100 |
| 23 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
| 22 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
| 19 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | 365 |
| 18 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | 355 |
| 17 Jan 2024 | 33.00 | 33.00 | 32.78 | 33.00 | 32.88 | 380 |
| 16 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.38 | - |
| 12 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.38 | - |
| 11 Jan 2024 | 33.03 | 33.50 | 33.03 | 33.50 | 33.38 | 900 |
| 10 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.93 | 160 |
| 09 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.99 | - |
| 08 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.99 | 1,181 |
| 05 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.73 | - |
| 04 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.73 | 110 |
| 03 Jan 2024 | 32.95 | 32.98 | 32.95 | 32.96 | 32.85 | 525 |
| 02 Jan 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.72 | - |
| 29 Dec 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.72 | - |
| 28 Dec 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.72 | - |
| 28 Dec 2023 | 0.15 Dividend | |||||
| 27 Dec 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.57 | 104 |
| 26 Dec 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.24 | - |
| 22 Dec 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.24 | 100 |
| 21 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.52 | - |
| 20 Dec 2023 | 30.93 | 30.93 | 30.76 | 30.76 | 30.52 | 260 |
| 19 Dec 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 30.91 | 150 |
| 18 Dec 2023 | 30.50 | 30.83 | 30.50 | 30.83 | 30.59 | 901 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.