TerraVest Industries Inc. (TSX:TVK)
Canada
· Delayed Price · Currency is CAD 145.67
-4.34 (-2.89%)
Aug 14, 2025, 10:50 AM EDT
TerraVest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 140.00 | 148.62 | 140.00 | 145.48 | 145.48 | -3.02% | 76,153 |
| Aug 13, 2025 | 161.09 | 163.84 | 144.03 | 150.01 | 150.01 | -9.31% | 298,445 |
| Aug 12, 2025 | 163.18 | 166.23 | 159.84 | 165.41 | 165.41 | 2.05% | 76,801 |
| Aug 11, 2025 | 159.73 | 166.02 | 159.47 | 162.08 | 162.08 | 2.39% | 46,425 |
| Aug 8, 2025 | 157.14 | 160.82 | 157.14 | 158.30 | 158.30 | -0.10% | 62,700 |
| Aug 7, 2025 | 158.40 | 160.79 | 156.60 | 158.46 | 158.46 | 0.60% | 58,808 |
| Aug 6, 2025 | 159.01 | 159.01 | 152.43 | 157.51 | 157.51 | 0.88% | 123,000 |
| Aug 5, 2025 | 167.11 | 171.98 | 155.78 | 156.13 | 156.13 | -6.53% | 153,242 |
| Aug 1, 2025 | 169.40 | 169.40 | 163.83 | 167.03 | 167.03 | -2.16% | 48,248 |
| Jul 31, 2025 | 168.09 | 172.65 | 168.02 | 170.72 | 170.72 | 0.23% | 52,500 |
| Jul 30, 2025 | 170.88 | 172.23 | 168.57 | 170.33 | 170.33 | 0.01% | 37,012 |
| Jul 29, 2025 | 167.50 | 170.40 | 166.59 | 170.31 | 170.31 | 1.53% | 44,800 |
| Jul 28, 2025 | 166.73 | 167.88 | 163.95 | 167.74 | 167.74 | 0.59% | 36,300 |
| Jul 25, 2025 | 169.11 | 169.25 | 166.37 | 166.75 | 166.75 | -1.19% | 30,814 |
| Jul 24, 2025 | 167.07 | 168.94 | 165.87 | 168.75 | 168.75 | 0.71% | 29,645 |
| Jul 23, 2025 | 165.93 | 168.85 | 163.40 | 167.56 | 167.56 | 2.17% | 50,746 |
| Jul 22, 2025 | 162.06 | 164.54 | 161.00 | 164.00 | 164.00 | 0.14% | 41,900 |
| Jul 21, 2025 | 166.01 | 166.01 | 162.86 | 163.77 | 163.77 | -1.17% | 33,900 |
| Jul 18, 2025 | 163.90 | 166.11 | 162.58 | 165.71 | 165.71 | 1.10% | 23,510 |
| Jul 17, 2025 | 164.33 | 165.58 | 163.05 | 163.90 | 163.90 | -0.31% | 21,412 |
| Jul 16, 2025 | 161.94 | 164.66 | 160.95 | 164.41 | 164.41 | 1.92% | 43,744 |
| Jul 15, 2025 | 163.72 | 163.72 | 159.60 | 161.32 | 161.32 | -1.61% | 71,800 |
| Jul 14, 2025 | 166.09 | 166.09 | 163.58 | 163.96 | 163.96 | -1.51% | 31,300 |
| Jul 11, 2025 | 165.48 | 167.95 | 163.98 | 166.47 | 166.47 | 0.08% | 40,241 |
| Jul 10, 2025 | 169.40 | 169.54 | 165.66 | 166.34 | 166.34 | -1.81% | 34,500 |
| Jul 9, 2025 | 166.98 | 169.59 | 164.63 | 169.40 | 169.40 | 1.96% | 41,900 |
| Jul 8, 2025 | 167.37 | 167.92 | 164.75 | 166.14 | 166.14 | 0.11% | 61,604 |
| Jul 7, 2025 | 167.64 | 167.64 | 164.73 | 165.96 | 165.96 | -1.71% | 41,145 |
| Jul 4, 2025 | 171.16 | 171.16 | 168.36 | 168.85 | 168.85 | -0.71% | 23,600 |
| Jul 3, 2025 | 163.49 | 170.85 | 163.00 | 170.05 | 170.05 | 3.74% | 54,100 |
| Jul 2, 2025 | 169.19 | 169.53 | 162.05 | 163.92 | 163.92 | -3.06% | 118,600 |
| Jun 30, 2025 | 170.32 | 170.32 | 166.65 | 169.10 | 169.10 | 0.17% | 60,800 |
| Jun 27, 2025 | 170.94 | 171.51 | 168.06 | 168.81 | 168.63 | -0.85% | 58,739 |
| Jun 26, 2025 | 169.43 | 172.23 | 168.26 | 170.26 | 170.08 | 0.98% | 54,600 |
| Jun 25, 2025 | 172.93 | 172.93 | 167.70 | 168.60 | 168.43 | -2.17% | 63,042 |
| Jun 24, 2025 | 169.68 | 173.00 | 169.68 | 172.34 | 172.16 | 1.57% | 46,400 |
| Jun 23, 2025 | 171.06 | 171.50 | 169.13 | 169.68 | 169.50 | 0.66% | 35,200 |
| Jun 20, 2025 | 173.00 | 173.00 | 167.60 | 168.56 | 168.39 | -2.36% | 118,000 |
| Jun 19, 2025 | 172.89 | 173.00 | 170.20 | 172.63 | 172.45 | 0.47% | 29,800 |
| Jun 18, 2025 | 168.93 | 172.87 | 168.20 | 171.82 | 171.64 | 1.71% | 50,600 |
| Jun 17, 2025 | 169.32 | 170.02 | 166.99 | 168.93 | 168.75 | 0.06% | 35,600 |
| Jun 16, 2025 | 167.77 | 169.40 | 165.83 | 168.83 | 168.65 | 0.63% | 29,038 |
| Jun 13, 2025 | 168.00 | 168.12 | 165.66 | 167.77 | 167.60 | -0.09% | 44,532 |
| Jun 12, 2025 | 170.00 | 170.00 | 167.32 | 167.92 | 167.75 | -2.16% | 45,900 |
| Jun 11, 2025 | 168.54 | 173.04 | 168.54 | 171.63 | 171.45 | 2.07% | 76,300 |
| Jun 10, 2025 | 169.60 | 171.33 | 167.53 | 168.15 | 167.98 | -0.87% | 49,900 |
| Jun 9, 2025 | 165.83 | 169.63 | 162.11 | 169.63 | 169.45 | 1.99% | 49,100 |
| Jun 6, 2025 | 170.29 | 170.43 | 166.31 | 166.32 | 166.15 | -1.66% | 28,300 |
| Jun 5, 2025 | 168.34 | 170.42 | 166.65 | 169.13 | 168.95 | -0.20% | 39,000 |
| Jun 4, 2025 | 172.01 | 172.48 | 168.93 | 169.47 | 169.29 | -1.04% | 43,720 |