TerraVest Industries Inc. (TRRVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:48PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| May 02, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| May 01, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 30, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 347 |
| Apr 29, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 527 |
| Apr 26, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 25, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 24, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 115 |
| Apr 23, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 142 |
| Apr 22, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 109 |
| Apr 19, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 1,125 |
| Apr 18, 2024 | 51.48 | 51.68 | 50.25 | 50.25 | 50.25 | 2,149 |
| Apr 17, 2024 | 52.90 | 52.90 | 51.19 | 51.21 | 51.21 | 1,578 |
| Apr 16, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 354 |
| Apr 15, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 12, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 100 |
| Apr 11, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 10, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 253 |
| Apr 09, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Apr 08, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Apr 05, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1,600 |
| Apr 04, 2024 | 50.93 | 50.93 | 49.65 | 49.65 | 49.65 | 1,412 |
| Apr 03, 2024 | 48.60 | 51.75 | 48.60 | 51.22 | 51.22 | 1,837 |
| Apr 02, 2024 | 47.72 | 48.80 | 47.72 | 48.68 | 48.68 | 1,207 |
| Apr 01, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Mar 28, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Mar 27, 2024 | 43.76 | 45.07 | 43.76 | 45.07 | 45.07 | 243 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.85 | - |
| Mar 25, 2024 | 42.06 | 43.00 | 42.06 | 43.00 | 42.85 | 659 |
| Mar 22, 2024 | 41.57 | 42.06 | 41.57 | 42.06 | 41.91 | 522 |
| Mar 21, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.80 | 1,740 |
| Mar 20, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.75 | - |
| Mar 19, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.75 | 325 |
| Mar 18, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.50 | - |
| Mar 15, 2024 | 41.13 | 41.13 | 40.64 | 40.64 | 40.50 | 332 |
| Mar 14, 2024 | 38.75 | 39.20 | 38.75 | 39.20 | 39.06 | 480 |
| Mar 13, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.11 | 460 |
| Mar 12, 2024 | 41.50 | 41.50 | 40.97 | 41.00 | 40.86 | 3,811 |
| Mar 11, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.80 | - |
| Mar 08, 2024 | 41.80 | 41.80 | 40.94 | 40.94 | 40.80 | 1,282 |
| Mar 07, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.44 | 370 |
| Mar 06, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.55 | - |
| Mar 05, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.55 | 151 |
| Mar 04, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| Mar 01, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| Feb 29, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| Feb 28, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| Feb 27, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| Feb 26, 2024 | 40.97 | 41.05 | 40.97 | 41.05 | 40.90 | 200 |
| Feb 23, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.92 | 123 |
| Feb 22, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.61 | 123 |
| Feb 21, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.30 | 168 |
| Feb 20, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.83 | 101 |
| Feb 16, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| Feb 15, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| Feb 14, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| Feb 13, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| Feb 12, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| Feb 09, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | 231 |
| Feb 08, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.23 | 260 |
| Feb 07, 2024 | 39.86 | 39.90 | 39.86 | 39.90 | 39.76 | 605 |
| Feb 06, 2024 | 38.70 | 38.70 | 38.27 | 38.27 | 38.13 | 630 |
| Feb 05, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.17 | 1,280 |
| Feb 02, 2024 | 35.13 | 35.15 | 35.13 | 35.15 | 35.03 | 677 |
| Feb 01, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.40 | 150 |
| Jan 31, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.46 | - |
| Jan 30, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.46 | 336 |
| Jan 29, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | - |
| Jan 26, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | - |
| Jan 25, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | - |
| Jan 24, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | 100 |
| Jan 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
| Jan 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
| Jan 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | 365 |
| Jan 18, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | 355 |
| Jan 17, 2024 | 33.00 | 33.00 | 32.78 | 33.00 | 32.88 | 380 |
| Jan 16, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.38 | - |
| Jan 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.38 | - |
| Jan 11, 2024 | 33.03 | 33.50 | 33.03 | 33.50 | 33.38 | 900 |
| Jan 10, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.93 | 160 |
| Jan 09, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.99 | - |
| Jan 08, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.99 | 1,181 |
| Jan 05, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.73 | - |
| Jan 04, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.73 | 110 |
| Jan 03, 2024 | 32.95 | 32.98 | 32.95 | 32.96 | 32.85 | 525 |
| Jan 02, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.72 | - |
| Dec 29, 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.72 | - |
| Dec 28, 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.72 | - |
| Dec 28, 2023 | 0.15 Dividend | |||||
| Dec 27, 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.57 | 104 |
| Dec 26, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.24 | - |
| Dec 22, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.24 | 100 |
| Dec 21, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.52 | - |
| Dec 20, 2023 | 30.93 | 30.93 | 30.76 | 30.76 | 30.52 | 260 |
| Dec 19, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 30.91 | 150 |
| Dec 18, 2023 | 30.50 | 30.83 | 30.50 | 30.83 | 30.59 | 901 |
| Dec 15, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.26 | 200 |
| Dec 14, 2023 | 30.94 | 30.94 | 30.85 | 30.85 | 30.61 | 650 |
| Dec 13, 2023 | 28.95 | 30.97 | 28.95 | 30.97 | 30.73 | 890 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.