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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	156.84	158.9	158.9	159.75	153.73	152,300
February 19, 2026	151.44	156.7	156.7	156.98	149.09	143,752
February 18, 2026	145.47	149.93	149.93	152.05	145.47	90,200
February 17, 2026	141	147.88	147.88	148.33	139.88	100,400
February 13, 2026	135.5	139.65	139.65	141	135.37	90,227
February 12, 2026	143.01	134.78	134.78	144.76	132.33	104,027
February 11, 2026	150.75	142.32	142.32	153.57	135.81	337,326
February 10, 2026	160.1	156.76	156.76	162.44	154.82	76,900
February 09, 2026	155.44	159.77	159.77	160.1	154.06	58,400
February 06, 2026	152.28	154.35	154.35	160.27	152.28	52,804
February 05, 2026	146.03	150.13	150.13	157.16	146.03	117,900
February 04, 2026	142.55	146.03	146.03	146.54	139.94	53,437
February 03, 2026	150.15	142.17	142.17	150.15	140.76	59,907
February 02, 2026	139.55	146.49	146.49	146.66	139.31	62,800
January 30, 2026	140.52	141.06	141.06	142.66	139.86	74,832
January 29, 2026	141.7	142.18	142.18	144.04	136.88	73,502
January 28, 2026	141.71	141.69	141.69	142.1	137.01	84,900
January 27, 2026	145	142.08	142.08	145	141.86	46,013
January 26, 2026	146.08	144.46	144.46	147.33	143.39	47,026
January 23, 2026	150.06	147.19	147.19	150.95	146.87	42,200
January 22, 2026	152.73	150.15	150.15	156.06	150.15	71,911
January 21, 2026	155.1	151.43	151.43	157.35	149.14	89,329
January 20, 2026	156.87	153	153	157.28	150.86	67,417
January 19, 2026	159.92	157.87	157.87	159.92	157.4	16,648
January 16, 2026	164.79	159.99	159.99	164.79	158.91	96,740
January 15, 2026	173.12	163.29	163.29	175	163.2	57,722
January 14, 2026	175	172.62	172.62	175.2	170.56	142,496
January 13, 2026	173	174.51	174.51	175	170.5	83,201
January 12, 2026	168	172.89	172.89	174.02	165	63,800
January 09, 2026	156.96	167.52	167.52	168.09	156.79	83,841
January 08, 2026	160	156.96	156.96	160	155	50,613
January 07, 2026	160	160.29	160.29	161.83	158.95	49,931
January 06, 2026	163.27	161.25	161.25	164.03	160.63	58,443
January 05, 2026	163.35	164.16	164.16	172.78	162.86	69,529
January 02, 2026	164.51	164.52	164.52	165.12	163	30,102
December 31, 2025	167.75	164.51	164.51	168.75	164	27,963
December 30, 2025	170	167.28	167.08	170.79	167.21	40,306
December 29, 2025	163.5	168.96	168.96	170.66	163.28	52,384
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

TerraVest Industries Inc. (TVK.TO) TSX