TerraVest Industries Inc. TRRVF
79.50 USD -0.50 (-0.63%)
Regular-session close
77.96 Day range 80.00
70.00 52-week range 125.16
- YTD
- -34.50%
- 1 year
- -6.56%
TRRVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | -0.34 | -0.43% | 289 |
| Nov 12, 2026 | 78.22 | 79.84 | 78.22 | 79.84 | -0.16 | -0.20% | 2,859 |
| Nov 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 78.98 | 80.00 | 78.98 | 80.00 | +7.25 | +9.97% | 1,636 |
| Nov 9, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 75.20 | 75.20 | 72.75 | 72.75 | -4.52 | -5.85% | 7,192 |
| Nov 4, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | -0.16 | -0.21% | 1,738 |
| Nov 3, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 78.31 | 78.31 | 76.10 | 77.43 | -1.57 | -1.99% | 8,668 |
| Oct 29, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | +1.80 | +2.33% | 5,538 |
| Oct 28, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | -2.70 | -3.38% | 1,115 |
| Oct 26, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | -1.40 | -1.72% | 14,665 |
| Oct 21, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | +0.59 | +0.73% | 412 |
| Oct 20, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | -1.39 | -1.69% | 1,421 |
| Oct 19, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | +4.10 | +5.26% | 4,971 |
| Oct 12, 2026 | 77.99 | 78.00 | 77.99 | 78.00 | +1.25 | +1.63% | 248 |
| Oct 9, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | -0.59 | -0.76% | 1,854 |
| Oct 8, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | -2.08 | -2.62% | 590 |
| Oct 6, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | +2.42 | +3.14% | 2,033 |
| Oct 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | -0.01 | -0.01% | 5,113 |
| Oct 1, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | -2.33 | -2.94% | 8,700 |
| Sep 30, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | -2.36 | -2.89% | 1,774 |
| Sep 25, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | -0.79 | -0.96% | 2,699 |
| Sep 23, 2026 | 83.26 | 83.26 | 82.49 | 82.49 | -1.48 | -1.76% | 3,632 |
| Sep 22, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | +0.96 | +1.16% | 1,234 |
| Sep 21, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | +0.78 | +0.95% | 1,216 |
| Sep 16, 2026 | 82.23 | 82.23 | 82.23 | 82.23 | -3.21 | -3.76% | 3,107 |
| Sep 15, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | -3.68 | -4.13% | 1,371 |
| Sep 10, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | +3.02 | +3.51% | 4,482 |
| Sep 3, 2026 | 86.00 | 86.10 | 86.00 | 86.10 | +3.00 | +3.61% | 3,764 |
| Sep 2, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | +0.02 | +0.02% | 7,944 |
| Sep 1, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | -0.82 | -0.98% | 2,683 |
| Aug 28, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | -3.49 | -3.99% | 2,423 |
| Aug 26, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | +0.06 | +0.07% | 13,392 |
| Aug 21, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 87.41 | 87.41 | 87.33 | 87.33 | +1.65 | +1.93% | 6,026 |
| Aug 19, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | -4.32 | -4.80% | 3,090 |
| Aug 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | -7.09 | -7.30% | 2,811 |
| Aug 14, 2026 | 97.09 | 97.09 | 97.09 | 97.09 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the TRRVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.