TerraVest Industries Inc. - TVK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	138	138.64	138.64	139.59	137.06	50,327
September 25, 2025	138.68	137.69	137.69	139.79	137.31	40,907
September 24, 2025	140.32	138.76	138.76	140.32	136.09	63,137
September 23, 2025	138.3	138.22	138.22	139.5	136.64	67,800
September 22, 2025	138	137.51	137.51	138	135.23	60,600
September 19, 2025	136.33	138	138	138.09	135.85	341,809
September 18, 2025	136.33	138	138	138.14	135.47	39,433
September 17, 2025	137.71	135.47	135.47	138.53	135.29	43,968
September 16, 2025	137.57	137.71	137.71	137.9	135.61	64,257
September 15, 2025	136.44	138.4	138.4	139.25	136.44	50,826
September 12, 2025	140.01	137.61	137.61	140.47	137.17	32,078
September 11, 2025	137.07	139.79	139.79	140.59	137	51,078
September 10, 2025	140.17	137.46	137.46	140.9	136.48	100,309
September 09, 2025	142.76	140.39	140.39	143.98	138.66	83,329
September 08, 2025	146.43	144.77	144.77	146.43	142.27	45,900
September 05, 2025	145.17	144.52	144.52	145.17	141.96	58,615
September 04, 2025	142.6	143.54	143.54	144.51	142.6	27,600
September 03, 2025	142.5	143.39	143.39	146.14	142.5	69,300
September 02, 2025	141.74	142.5	142.5	143.24	141.38	46,100
August 29, 2025	143.78	144.17	144.17	146.16	143.25	42,200
August 28, 2025	144.87	145.46	145.46	145.72	142.97	36,900
August 27, 2025	143.54	143.44	143.44	144.27	142.56	32,000
August 26, 2025	142.57	144.39	144.39	145.23	142.57	56,535
August 25, 2025	144.51	143.3	143.3	144.51	142.43	36,102
August 22, 2025	144.57	144.32	144.32	148.34	143.87	51,793
August 21, 2025	143.25	145.53	145.53	145.87	142.38	57,828
August 20, 2025	141.07	143.23	143.23	145.17	141.01	110,140
August 19, 2025	136.46	141.07	141.07	142.4	136.21	157,947
August 18, 2025	139	137.25	137.25	139.64	136.15	78,330
August 15, 2025	141.23	138.96	138.96	141.82	136.86	245,306
August 14, 2025	140	142.78	142.78	148.62	140	164,736
August 13, 2025	161.09	150.01	150.01	163.84	144.03	298,445
August 12, 2025	163.18	165.41	165.41	166.23	159.84	76,801
August 11, 2025	159.73	162.08	162.08	166.02	159.47	46,425
August 08, 2025	157.14	158.3	158.3	160.82	157.14	62,700
August 07, 2025	158.4	158.46	158.46	160.79	156.6	58,808
August 06, 2025	159.01	157.51	157.51	159.01	152.43	123,000
August 05, 2025	167.11	156.13	156.13	171.98	155.78	153,242
August 01, 2025	169.4	167.03	167.03	169.4	163.83	48,248
July 31, 2025	168.09	170.72	170.72	172.65	168.02	52,480
July 30, 2025	170.88	170.33	170.33	172.23	168.57	37,012
July 29, 2025	167.5	170.31	170.31	170.4	166.59	44,800
July 28, 2025	166.73	167.74	167.74	167.88	163.95	36,300
July 25, 2025	169.11	166.75	166.75	169.25	166.37	30,814
July 24, 2025	167.07	168.75	168.75	168.94	165.87	29,645
July 23, 2025	165.93	167.56	167.56	168.85	163.4	50,746
July 22, 2025	162.06	164	164	164.54	161	41,900
July 21, 2025	166.01	163.77	163.77	166.01	162.86	33,900
July 18, 2025	163.9	165.71	165.71	166.11	162.58	21,821
July 17, 2025	164.33	163.9	163.9	165.58	163.05	21,412
July 16, 2025	161.94	164.41	164.41	164.66	160.95	43,744
July 15, 2025	163.72	161.32	161.32	163.72	159.6	71,800
July 14, 2025	166.09	163.96	163.96	166.09	163.58	31,300
July 11, 2025	165.48	166.47	166.47	167.95	163.98	40,241
July 10, 2025	169.4	166.34	166.34	169.54	165.66	34,451
July 09, 2025	166.98	169.4	169.4	169.59	164.63	41,854
July 08, 2025	167.37	166.14	166.14	167.92	164.75	61,604
July 07, 2025	167.64	165.96	165.96	167.64	164.73	41,145
July 04, 2025	171.16	168.85	168.85	171.16	168.36	23,600
July 03, 2025	163.49	170.05	170.05	170.85	163	54,100

TerraVest Industries Inc. (TVK.TO) TSX