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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	169.19	163.92	163.92	169.53	162.05	118,600
June 30, 2025	170.32	169.1	169.1	170.32	166.65	60,800
June 27, 2025	170.94	168.81	168.81	171.51	168.06	58,739
June 26, 2025	169.43	170.26	170.26	172.23	168.26	54,600
June 25, 2025	172.93	168.6	168.6	172.93	167.7	61,748
June 24, 2025	169.68	172.34	172.34	173	169.68	46,400
June 23, 2025	171.06	169.68	169.68	171.5	169.13	34,443
June 20, 2025	173	168.56	168.56	173	167.6	118,000
June 19, 2025	172.89	172.63	172.63	173	170.2	29,800
June 18, 2025	168.93	171.82	171.82	172.87	168.2	50,600
June 17, 2025	169.32	168.93	168.93	170.02	166.99	35,600
June 16, 2025	167.77	168.83	168.83	169.4	165.83	29,038
June 13, 2025	168	167.77	167.77	168.12	165.66	44,532
June 12, 2025	170	167.92	167.92	170	167.32	45,900
June 11, 2025	168.54	171.63	171.63	173.04	168.54	76,300
June 10, 2025	169.6	168.15	168.15	171.33	167.53	49,900
June 09, 2025	165.83	169.63	169.63	169.63	162.11	49,100
June 06, 2025	170.29	166.32	166.32	170.43	166.31	28,300
June 05, 2025	168.34	169.13	169.13	170.42	166.65	39,000
June 04, 2025	172.01	169.47	169.47	172.48	168.93	43,720
June 03, 2025	170.37	171.25	171.25	174.26	170.37	67,531
June 02, 2025	170	170.02	170.02	171.45	166.41	85,606
May 30, 2025	167	169.25	169.25	169.95	166.41	180,300
May 29, 2025	166.55	168.74	168.74	170.53	164.03	132,703

TerraVest Industries Inc. (TVK.TO) TSX