OTC Markets OTCPK - Delayed Quote
USD
TerraVest Industries Inc. (TRRVF)
77.43
+0.23
(+0.30%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.31
78.31
76.10
77.43
77.43
1,402
Oct 29, 2026
78.50
79.00
78.50
79.00
79.00
5,538
Oct 28, 2026
77.20
77.20
77.20
77.20
77.20
-
Oct 27, 2026
77.20
77.20
77.20
77.20
77.20
1,115
Oct 26, 2026
79.90
79.90
79.90
79.90
79.90
-
Oct 23, 2026
79.90
79.90
79.90
79.90
79.90
-
Oct 22, 2026
79.90
79.90
79.90
79.90
79.90
14,665
Oct 21, 2026
81.30
81.30
81.30
81.30
81.30
412
Oct 20, 2026
80.71
80.71
80.71
80.71
80.71
1,421
Oct 19, 2026
82.10
82.10
82.10
82.10
82.10
-
Oct 16, 2026
82.10
82.10
82.10
82.10
82.10
-
Oct 15, 2026
82.10
82.10
82.10
82.10
82.10
-
Oct 14, 2026
82.10
82.10
82.10
82.10
82.10
-
Oct 13, 2026
82.10
82.10
82.10
82.10
82.10
4,971
Oct 12, 2026
77.99
78.00
77.99
78.00
78.00
248
Oct 9, 2026
76.75
76.75
76.75
76.75
76.75
1,854
Oct 8, 2026
77.34
77.34
77.34
77.34
77.34
-
Oct 7, 2026
77.34
77.34
77.34
77.34
77.34
590
Oct 6, 2026
79.42
79.42
79.42
79.42
79.42
2,033
Oct 5, 2026
77.00
77.00
77.00
77.00
77.00
-
Oct 2, 2026
77.00
77.00
77.00
77.00
77.00
5,113
Oct 1, 2026
77.01
77.01
77.01
77.01
77.01
8,700
Sep 30, 2026
79.34
79.34
79.34
79.34
79.34
-
Sep 29, 2026
0.14305845
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
79.34
79.34
79.34
79.34
79.34
-
Sep 28, 2026
79.34
79.34
79.34
79.34
79.14
1,774
Sep 25, 2026
81.70
81.70
81.70
81.70
81.49
-
Sep 24, 2026
81.70
81.70
81.70
81.70
81.49
2,699
Sep 23, 2026
83.26
83.26
82.49
82.49
82.28
3,632
Sep 22, 2026
83.97
83.97
83.97
83.97
83.76
1,234
Sep 21, 2026
83.01
83.01
83.01
83.01
82.80
-
Sep 18, 2026
83.01
83.01
83.01
83.01
82.80
-
Sep 17, 2026
83.01
83.01
83.01
83.01
82.80
1,216
Sep 16, 2026
82.23
82.23
82.23
82.23
82.02
3,107
Sep 15, 2026
85.44
85.44
85.44
85.44
85.23
-
Sep 14, 2026
85.44
85.44
85.44
85.44
85.23
-
Sep 11, 2026
85.44
85.44
85.44
85.44
85.23
1,371
Sep 10, 2026
89.12
89.12
89.12
89.12
88.89
-
Sep 9, 2026
89.12
89.12
89.12
89.12
88.89
-
Sep 8, 2026
89.12
89.12
89.12
89.12
88.89
-
Sep 4, 2026
89.12
89.12
89.12
89.12
88.89
4,482
Sep 3, 2026
86.00
86.10
86.00
86.10
85.88
3,764
Sep 2, 2026
83.10
83.10
83.10
83.10
82.89
7,944
Sep 1, 2026
83.08
83.08
83.08
83.08
82.87
-
Aug 31, 2026
83.08
83.08
83.08
83.08
82.87
2,683
Aug 28, 2026
83.90
83.90
83.90
83.90
83.69
-
Aug 27, 2026
83.90
83.90
83.90
83.90
83.69
2,423
Aug 26, 2026
87.39
87.39
87.39
87.39
87.17
-
Aug 25, 2026
87.39
87.39
87.39
87.39
87.17
-
Aug 24, 2026
87.39
87.39
87.39
87.39
87.17
13,392
Aug 21, 2026
87.33
87.33
87.33
87.33
87.11
-
Aug 20, 2026
87.41
87.41
87.33
87.33
87.11
6,026
Aug 19, 2026
85.68
85.68
85.68
85.68
85.46
-
Aug 18, 2026
85.68
85.68
85.68
85.68
85.46
3,090
Aug 17, 2026
90.00
90.00
90.00
90.00
89.77
2,811
Aug 14, 2026
97.09
97.09
97.09
97.09
96.85
-
Aug 13, 2026
97.74
100.70
95.20
97.09
96.85
10,357
Aug 12, 2026
89.88
89.88
89.88
89.88
89.65
-
Aug 11, 2026
89.88
89.88
89.88
89.88
89.65
7,149
Aug 10, 2026
87.56
87.56
87.56
87.56
87.34
1,991
Aug 7, 2026
86.01
86.69
86.01
86.69
86.47
1,005
Aug 6, 2026
84.62
85.50
84.62
85.50
85.28
1,527
Aug 5, 2026
83.50
84.39
83.50
84.39
84.18
4,583
Aug 4, 2026
84.61
84.61
83.00
83.22
83.01
4,888
Aug 3, 2026
82.64
82.64
82.64
82.64
82.44
-
Jul 31, 2026
82.64
82.64
82.64
82.64
82.44
12,782
Jul 30, 2026
84.97
84.97
84.97
84.97
84.76
-
Jul 29, 2026
85.24
85.48
84.90
84.97
84.76
7,322
Jul 28, 2026
84.65
85.09
84.65
85.09
84.88
3,918
Jul 27, 2026
84.50
84.50
84.50
84.50
84.29
-
Jul 24, 2026
84.50
84.50
84.50
84.50
84.29
1,217
Jul 23, 2026
82.30
82.30
82.30
82.30
82.09
7,163
Jul 22, 2026
82.60
82.60
82.60
82.60
82.39
-
Jul 21, 2026
82.30
82.60
82.30
82.60
82.39
2,555
Jul 20, 2026
83.15
83.15
82.50
82.50
82.29
6,736
Jul 17, 2026
83.00
83.00
83.00
83.00
82.79
-
Jul 16, 2026
83.24
83.24
82.63
83.00
82.79
5,554
Jul 15, 2026
82.00
82.00
82.00
82.00
81.79
-
Jul 14, 2026
82.00
82.00
82.00
82.00
81.79
2,266
Jul 13, 2026
82.00
82.14
81.49
81.90
81.69
8,457
Jul 10, 2026
82.00
82.00
82.00
82.00
81.79
-
Jul 9, 2026
82.00
82.18
81.00
82.00
81.79
11,155
Jul 8, 2026
82.00
82.00
80.74
80.74
80.53
5,787
Jul 7, 2026
83.65
83.65
83.65
83.65
83.44
-
Jul 6, 2026
83.45
83.65
83.45
83.65
83.44
1,747
Jul 2, 2026
82.00
82.75
82.00
82.75
82.54
7,682
Jul 1, 2026
81.45
81.45
81.45
81.45
81.24
-
Jun 30, 2026
0.14305845
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
79.15
81.64
79.15
81.45
81.24
8,953
Jun 29, 2026
80.00
80.00
80.00
80.00
79.60
2,652
Jun 26, 2026
82.75
82.75
82.75
82.75
82.34
11,918
Jun 25, 2026
83.50
83.72
83.50
83.72
83.30
5,684
Jun 24, 2026
83.54
83.54
83.47
83.47
83.05
7,435
Jun 23, 2026
85.00
85.00
82.81
82.81
82.39
3,893
Jun 22, 2026
86.79
86.79
86.00
86.00
85.57
11,632
Jun 18, 2026
83.24
83.24
83.24
83.24
82.82
5,724
Jun 17, 2026
82.60
84.25
82.60
84.03
83.61
14,085
Jun 16, 2026
85.00
85.00
84.42
84.42
84.00
6,941
Jun 15, 2026
85.09
88.90
85.09
88.90
88.46
8,719
Jun 12, 2026
86.07
86.07
83.75
85.05
84.62
21,027
Jun 11, 2026
83.25
84.43
83.25
83.89
83.46
4,474
Jun 10, 2026
84.00
84.00
81.00
81.00
80.59
23,511
Jun 9, 2026
81.07
82.10
78.00
82.10
81.68
10,865
Jun 8, 2026
82.01
83.00
78.33
78.33
77.94
42,379
Jun 5, 2026
95.00
95.00
70.00
77.90
77.51
91,013
Jun 4, 2026
111.17
114.00
111.17
114.00
113.43
1,886
Jun 3, 2026
110.00
110.00
110.00
110.00
109.45
172
Jun 2, 2026
116.19
116.19
110.78
110.78
110.23
6,287
Jun 1, 2026
109.35
114.16
109.35
114.16
113.59
5,801
May 29, 2026
111.50
111.50
111.50
111.50
110.94
1,002
May 28, 2026
110.49
110.49
110.49
110.49
109.94
-
May 27, 2026
113.10
113.20
110.49
110.49
109.94
10,337
May 26, 2026
103.94
114.83
103.94
114.83
114.25
3,750
May 22, 2026
99.38
102.92
99.38
102.24
101.73
19,894
May 21, 2026
97.14
101.50
97.14
101.50
100.99
8,775
May 20, 2026
93.50
97.18
93.40
97.18
96.69
3,929
May 19, 2026
96.65
96.65
92.32
92.32
91.86
23,146
May 18, 2026
97.40
99.00
97.40
99.00
98.50
700
May 15, 2026
94.73
95.00
94.00
94.85
94.37
21,755
May 14, 2026
98.50
98.50
92.22
96.11
95.63
4,940
May 13, 2026
93.44
93.44
93.44
93.44
92.97
-
May 12, 2026
93.44
93.44
93.44
93.44
92.97
-
May 11, 2026
93.44
93.44
93.44
93.44
92.97
-
May 8, 2026
93.44
93.44
93.44
93.44
92.97
-
May 7, 2026
93.27
93.96
93.27
93.44
92.97
1,997
May 6, 2026
95.50
95.50
94.20
94.20
93.73
8,425
May 5, 2026
96.25
96.25
96.25
96.25
95.77
4,471
May 4, 2026
100.83
100.83
100.83
100.83
100.32
-
May 1, 2026
100.83
100.83
100.83
100.83
100.32
2,308
Apr 30, 2026
101.88
101.88
101.88
101.88
101.37
1,433
Apr 29, 2026
100.50
100.50
100.50
100.50
99.99
1,211
Apr 28, 2026
102.15
102.15
102.15
102.15
101.64
-
Apr 27, 2026
102.15
102.15
102.15
102.15
101.64
3,477
Apr 24, 2026
101.00
101.00
100.74
100.74
100.23
1,816
Apr 23, 2026
100.87
100.87
100.87
100.87
100.36
-
Apr 22, 2026
100.87
100.87
100.87
100.87
100.36
3,938
Apr 21, 2026
99.35
99.35
99.35
99.35
98.85
-
Apr 20, 2026
99.35
99.35
99.35
99.35
98.85
8,913
Apr 17, 2026
98.48
102.51
98.18
98.18
97.69
1,630
Apr 16, 2026
87.13
91.10
87.13
91.10
90.65
12,989
Apr 15, 2026
90.00
90.00
86.99
86.99
86.55
4,880
Apr 14, 2026
94.00
94.00
94.00
94.00
93.53
-
Apr 13, 2026
94.09
94.09
94.00
94.00
93.53
7,927
Apr 10, 2026
91.00
91.32
90.23
90.49
90.04
8,957
Apr 9, 2026
91.80
91.80
91.80
91.80
91.34
605
Apr 8, 2026
92.76
93.17
92.76
93.17
92.70
8,026
Apr 7, 2026
91.00
91.00
91.00
91.00
90.54
3,057
Apr 6, 2026
92.49
93.10
92.49
93.10
92.63
5,171
Apr 2, 2026
91.00
91.55
90.80
91.55
91.09
1,475
Apr 1, 2026
99.68
99.68
99.68
99.68
99.18
-
Mar 31, 2026
0.14305845
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
99.68
99.68
99.68
99.68
99.18
-
Mar 30, 2026
101.50
101.50
99.68
99.68
98.98
6,379
Mar 27, 2026
98.10
98.10
96.37
96.46
95.78
3,514
Mar 26, 2026
102.22
102.22
102.22
102.22
101.50
4,272
Mar 25, 2026
103.96
103.96
103.96
103.96
103.23
2,726
Mar 24, 2026
102.30
102.30
102.30
102.30
101.58
1,679
Mar 23, 2026
102.06
102.24
102.06
102.24
101.52
12,026
Mar 20, 2026
101.25
101.25
98.01
98.01
97.32
35,140
Mar 19, 2026
100.00
100.00
100.00
100.00
99.30
2,871
Mar 18, 2026
102.39
102.39
102.39
102.39
101.67
-
Mar 17, 2026
102.39
102.39
102.39
102.39
101.67
3,933
Mar 16, 2026
98.03
100.38
98.03
100.25
99.55
1,982
Mar 13, 2026
99.00
99.04
97.17
97.17
96.48
4,307
Mar 12, 2026
101.00
101.00
101.00
101.00
100.29
11,772
Mar 11, 2026
104.11
104.49
104.11
104.49
103.76
2,020
Mar 10, 2026
104.77
104.77
104.77
104.77
104.04
1,958
Mar 9, 2026
102.86
102.86
102.86
102.86
102.14
1,657
Mar 6, 2026
108.99
108.99
108.65
108.65
107.89
1,883
Mar 5, 2026
106.00
107.14
106.00
107.14
106.38
1,493
Mar 4, 2026
103.76
103.76
103.76
103.76
103.04
-
Mar 3, 2026
104.53
104.53
103.76
103.76
103.04
6,815
Mar 2, 2026
106.40
108.68
106.40
108.04
107.28
2,087
Feb 27, 2026
115.39
115.39
107.50
107.50
106.75
12,336
Feb 26, 2026
115.04
115.04
115.04
115.04
114.23
-
Feb 25, 2026
112.60
115.04
112.60
115.04
114.23
2,798
Feb 24, 2026
114.77
116.15
114.77
116.15
115.34
14,118
Feb 23, 2026
112.00
113.58
112.00
113.58
112.78
20,655
Feb 20, 2026
114.09
114.70
114.09
114.09
113.29
13,701
Feb 19, 2026
109.65
109.65
109.65
109.65
108.89
-
Feb 18, 2026
109.65
109.65
109.65
109.65
108.89
1,151
Feb 17, 2026
102.63
108.23
102.63
108.23
107.47
1,577
Feb 13, 2026
102.00
102.00
102.00
102.00
101.28
6,963
Feb 12, 2026
98.65
98.68
98.04
98.68
97.99
8,994
Feb 11, 2026
111.01
112.00
101.92
102.55
101.83
25,216
Feb 10, 2026
118.86
118.86
116.86
116.86
116.04
4,760
Feb 9, 2026
115.60
116.28
115.60
116.28
115.46
3,335
Feb 6, 2026
115.80
115.80
112.00
112.00
111.21
4,214
Feb 5, 2026
111.00
113.75
111.00
112.36
111.58
14,000
Feb 4, 2026
103.95
103.95
103.95
103.95
103.22
2,064
Feb 3, 2026
103.34
103.34
103.34
103.34
102.61
-
Feb 2, 2026
103.34
103.34
103.34
103.34
102.61
13,287
Jan 30, 2026
103.97
103.97
103.97
103.97
103.24
5,044
Jan 29, 2026
103.35
103.35
103.35
103.35
102.63
852
Jan 28, 2026
103.60
107.07
101.85
103.51
102.78
6,052
Jan 27, 2026
106.15
106.15
106.15
106.15
105.41
3,708
Jan 26, 2026
106.20
106.20
106.00
106.00
105.26
15,213
Jan 23, 2026
108.05
108.08
107.22
107.22
106.47
4,523
Jan 22, 2026
111.05
111.05
111.05
111.05
110.27
563
Jan 21, 2026
109.43
109.43
109.43
109.43
108.66
1,058
Jan 20, 2026
110.00
110.00
109.90
109.90
109.13
3,787
Jan 16, 2026
117.00
117.00
115.47
115.47
114.66
5,984
Jan 15, 2026
125.16
125.16
125.16
125.16
124.28
-
Jan 14, 2026
125.16
125.16
125.16
125.16
124.28
3,357
Jan 13, 2026
124.54
124.76
124.54
124.76
123.89
1,233
Jan 12, 2026
124.00
124.00
124.00
124.00
123.13
1,723
Jan 9, 2026
116.00
119.60
116.00
119.60
118.76
6,894
Jan 8, 2026
113.08
113.08
113.08
113.08
112.29
1,683
Jan 7, 2026
115.97
115.97
115.91
115.91
115.09
3,178
Jan 6, 2026
117.10
117.10
117.10
117.10
116.28
1,158
Jan 5, 2026
121.65
124.06
120.00
120.00
119.16
2,566
Jan 2, 2026
120.30
120.30
119.31
119.31
118.48
2,387
Dec 31, 2025
0.14305845
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
122.65
122.65
121.37
121.37
120.52
1,715
Dec 30, 2025
124.28
124.28
123.54
123.54
122.48
2,500
Dec 29, 2025
120.06
123.56
120.06
123.56
122.50
9,918
Dec 26, 2025
119.67
119.67
119.67
119.67
118.64
-
Dec 24, 2025
119.67
119.67
119.67
119.67
118.64
1,500
Dec 23, 2025
120.14
120.21
120.14
120.21
119.17
2,776
Dec 22, 2025
118.97
119.07
118.60
119.07
118.04
5,120
Dec 19, 2025
115.06
117.35
115.00
116.95
115.94
48,973
Dec 18, 2025
115.00
115.00
114.01
115.00
114.01
5,918
Dec 17, 2025
112.29
112.29
112.29
112.29
111.32
3,607
Dec 16, 2025
112.72
114.83
112.72
114.83
113.85
10,024
Dec 15, 2025
114.39
114.39
114.39
114.39
113.41
-
Dec 12, 2025
114.39
114.39
114.39
114.39
113.41
-
Dec 11, 2025
101.20
114.39
101.20
114.39
113.41
11,881
Dec 10, 2025
92.81
93.09
92.81
93.03
92.23
3,480
Dec 9, 2025
90.26
90.26
90.18
90.18
89.40
853
Dec 8, 2025
89.74
89.76
89.64
89.66
88.89
3,672
Dec 5, 2025
91.25
91.25
91.25
91.25
90.46
-
Dec 4, 2025
91.02
91.25
91.02
91.25
90.46
1,290
Dec 3, 2025
88.36
88.36
88.36
88.36
87.60
-
Dec 2, 2025
87.83
88.36
87.83
88.36
87.60
1,459
Dec 1, 2025
90.15
90.15
90.15
90.15
89.37
1,416
Nov 28, 2025
84.68
84.68
84.68
84.68
83.95
-
Nov 26, 2025
84.68
84.68
84.68
84.68
83.95
-
Nov 25, 2025
84.68
84.68
84.68
84.68
83.95
-
Nov 24, 2025
84.59
84.68
84.59
84.68
83.95
1,314
Nov 21, 2025
83.93
83.93
83.93
83.93
83.20
2,500
Nov 20, 2025
86.20
86.20
83.43
83.52
82.80
6,001
Nov 19, 2025
85.00
85.00
85.00
85.00
84.27
-
Nov 18, 2025
85.00
85.00
85.00
85.00
84.27
2,396
Nov 17, 2025
86.50
86.50
85.08
85.29
84.55
4,869
Nov 14, 2025
85.08
85.08
85.08
85.08
84.35
-
Nov 13, 2025
85.19
85.19
85.08
85.08
84.35
1,863
Nov 12, 2025
87.72
90.02
87.72
89.36
88.59
982
Nov 11, 2025
87.93
88.14
87.93
88.14
87.38
982
Nov 10, 2025
88.00
89.00
87.63
88.33
87.57
2,098
Nov 7, 2025
87.13
87.71
87.09
87.09
86.34
2,947
Nov 6, 2025
88.50
88.50
88.50
88.50
87.74
1,230
Nov 5, 2025
89.79
89.79
89.08
89.08
88.31
3,915
Nov 4, 2025
92.23
92.23
89.33
89.33
88.57
3,840
Nov 3, 2025
93.31
93.35
93.31
93.33
92.53
3,890
Oct 31, 2025
94.98
94.98
94.98
94.98
94.16
790
