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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	163.72	164.36	164.36	166.15	162.9	50,883
December 22, 2025	162.79	163.43	163.43	165.67	162.16	60,500
December 19, 2025	156.52	162.4	162.4	163.59	156.52	292,043
December 18, 2025	154.73	158.35	158.35	158.59	154.73	51,000
December 17, 2025	157.69	154.66	154.66	157.69	153.42	62,277
December 16, 2025	156.93	157.93	157.93	158.8	154.27	69,244
December 15, 2025	154.92	157.65	157.65	160.57	153.7	106,628
December 12, 2025	157.73	153.39	153.39	162.05	152.16	65,490
December 11, 2025	139.43	156.96	156.96	162.01	138	217,273
December 10, 2025	125.51	128.37	128.37	129.26	125	74,704
December 09, 2025	123.98	124.9	124.9	125.53	122	44,508
December 08, 2025	125	122.75	122.75	125.5	122.48	27,748
December 05, 2025	126.03	125.77	125.77	128.06	125.71	22,359
December 04, 2025	124.97	126.31	126.31	127.75	124.68	29,190
December 03, 2025	126.32	126.09	126.09	126.32	124.21	29,600
December 02, 2025	123.36	123.71	123.71	124.39	122.52	30,412
December 01, 2025	124.79	123.29	123.29	126.56	123.29	31,100
November 28, 2025	125.91	126.88	126.88	127.16	125.15	23,669
November 27, 2025	125.07	124.76	124.76	125.75	124.4	20,836
November 26, 2025	124.38	125	125	125.83	123.01	23,412
November 25, 2025	122.08	123.39	123.39	124.89	119.99	45,546
November 24, 2025	119.67	121.33	121.33	121.54	119.62	42,230
November 21, 2025	115.75	120.24	120.24	120.93	115.75	84,349
November 20, 2025	122.3	117.18	117.18	122.3	116.52	41,511
November 19, 2025	120.66	120.61	120.61	121.62	119.45	43,620
November 18, 2025	118.3	119.8	119.8	120.38	118.15	36,100
November 17, 2025	120.4	120.19	120.19	121.51	119.49	40,700
November 14, 2025	119.96	121.93	121.93	122.56	119.91	38,744
November 13, 2025	127.58	119.88	119.88	127.58	119.28	57,405
November 12, 2025	123.81	126.13	126.13	127.08	123.81	35,100
November 11, 2025	122.99	123.7	123.7	124.44	122.25	28,900
November 10, 2025	123.41	124.04	124.04	124.69	121.56	47,132
November 07, 2025	124.38	122.37	122.37	124.79	121.63	50,700
November 06, 2025	126.9	124.23	124.23	127.03	123.7	54,833
November 05, 2025	126.97	126.88	126.88	128.2	125.46	87,242
November 04, 2025	129.93	125.97	125.97	129.93	125.6	92,100
November 03, 2025	136.03	130.49	130.49	136.17	129.67	55,300
October 31, 2025	131.97	135.78	135.78	136.01	131.97	71,300
October 30, 2025	133.07	131.97	131.97	136.98	131.83	49,529
October 29, 2025	139.63	134.7	134.7	139.63	133.74	109,500
October 28, 2025	138.89	138.24	138.24	140.81	138.01	38,000
October 27, 2025	142.76	138.83	138.83	143.66	137.87	117,400
October 24, 2025	139.66	142.59	142.59	152.77	137.99	91,200
October 23, 2025	136.75	139.82	139.82	139.95	136.23	64,085
October 22, 2025	135.23	136	136	136.26	133.28	43,900
October 21, 2025	136.64	136.28	136.28	137	135.15	35,017
October 20, 2025	136.66	135.75	135.75	137.62	135.55	34,315
October 17, 2025	138.75	135.5	135.5	138.75	135.37	64,340
October 16, 2025	142.21	139.98	139.98	142.21	139.31	44,313
October 15, 2025	137.51	141.49	141.49	141.49	137.51	76,032
October 14, 2025	137.77	137.43	137.43	140.5	136.93	49,899
October 10, 2025	143	137	137	143	135.68	115,854
October 09, 2025	144.02	141.37	141.37	144.3	140.68	33,100
October 08, 2025	143	143.8	143.8	144.18	142.99	19,431
October 07, 2025	144.26	142.96	142.96	146.27	141.6	46,500
October 06, 2025	144	144.26	144.26	148.41	142.37	101,037
October 03, 2025	139.75	140.95	140.95	141.16	137.62	36,439
October 02, 2025	141.57	140.36	140.36	143.71	140.19	26,628
October 01, 2025	138.25	142.35	142.35	142.68	138	36,628
September 30, 2025	140.15	139.3	139.3	140.15	136	56,100

TerraVest Industries Inc. (TVK.TO) TSX