S&P 500$7,543.59
+0.38%
2m
DOW 30$52,508.27
+0.02%
2m
NASDAQ 100$29,586.29
+1.10%
2m
Russell 2000$294.51
+0.35%
2m
Russell 1000$411.48
+0.36%
2m
S&P 400$3,777.26
+0.49%
2m
S&P 600$1,767.99
+0.30%
2m

TerraVest Indstr (TRRVF)

OTC

$82.00+$0.10 (+0.12%)

Price as of Jul 14, 2026

N/A
Market Cap
-31.65%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-3.42%

Low Price$80.00

High Price$88.90
3 Months
-12.61%

Low Price$77.90

High Price$114.83
1 Year
-31.65%

Low Price$77.90

High Price$125.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/14/2026	82.00	82.00	82.00	82.00	+0.12%	2,266
07/13/2026	82.00	82.14	81.49	81.90	-0.12%	8,457
07/09/2026	82.00	82.18	81.00	82.00	+1.56%	11,155
07/08/2026	82.00	82.00	80.74	80.74	-3.48%	5,787
07/06/2026	83.45	83.65	83.45	83.65	+1.09%	1,747
07/02/2026	82.00	82.75	82.00	82.75	+1.60%	7,682
06/30/2026	79.15	81.64	79.15	81.45	+1.99%	8,953
06/30/2026	$0.14 Dividend
06/29/2026	79.86	79.86	79.86	79.86	-3.32%	2,652
06/26/2026	82.60	82.60	82.60	82.60	-1.15%	11,918
06/25/2026	83.35	83.57	83.35	83.57	+0.30%	5,684
06/24/2026	83.39	83.39	83.32	83.32	+0.79%	7,435
06/23/2026	84.85	84.85	82.66	82.66	-3.71%	3,893
06/22/2026	86.64	86.64	85.85	85.85	+3.32%	11,632
06/18/2026	83.09	83.09	83.09	83.09	-0.94%	5,724
06/17/2026	82.45	84.11	82.45	83.88	-0.47%	14,085
06/16/2026	84.85	84.85	84.27	84.27	-5.04%	6,941
06/15/2026	84.94	88.75	84.94	88.75	+4.53%	8,719
06/12/2026	85.92	85.92	83.61	84.90	+1.39%	21,027
06/11/2026	83.10	84.28	83.10	83.74	+3.56%	4,474
06/10/2026	83.85	83.85	80.86	80.86	-1.34%	23,511
06/09/2026	80.93	81.95	77.86	81.95	+4.80%	10,865
06/08/2026	81.87	82.85	78.20	78.20	+0.56%	42,379
06/05/2026	94.83	94.83	69.88	77.76	-31.67%	91,013
06/04/2026	110.97	113.80	110.97	113.80	+3.64%	1,886
06/03/2026	109.81	109.81	109.81	109.81	-0.71%	172
06/02/2026	115.99	115.99	110.59	110.59	-2.96%	6,287
06/01/2026	109.16	113.96	109.16	113.96	+2.39%	5,801
05/29/2026	111.30	111.30	111.30	111.30	+0.91%	1,241
05/27/2026	112.90	113.00	110.30	110.30	-3.78%	10,337
05/26/2026	103.76	114.63	103.76	114.63	+12.31%	3,750
05/22/2026	99.21	102.74	99.21	102.06	+0.73%	19,894
05/21/2026	96.97	101.32	96.97	101.32	+4.45%	8,775
05/20/2026	93.34	97.01	93.24	97.01	+5.26%	3,929
05/19/2026	96.48	96.48	92.16	92.16	-6.75%	23,146
05/18/2026	97.23	98.83	97.23	98.83	+4.38%	700
05/15/2026	94.56	94.83	93.83	94.68	-1.31%	21,755
05/14/2026	98.33	98.33	92.06	95.94	+2.86%	4,940
05/07/2026	93.11	93.79	93.11	93.28	-0.81%	1,997
05/06/2026	95.33	95.33	94.03	94.03	-2.13%	8,425
05/05/2026	96.08	96.08	96.08	96.08	-4.54%	4,471
05/01/2026	100.65	100.65	100.65	100.65	-1.03%	2,308
04/30/2026	101.70	101.70	101.70	101.70	+1.38%	1,433
04/29/2026	100.32	100.32	100.32	100.32	-1.62%	1,211
04/27/2026	101.97	101.97	101.97	101.97	+1.40%	3,477
04/24/2026	100.82	100.82	100.56	100.56	-0.13%	1,816
04/22/2026	100.69	100.69	100.69	100.69	+1.53%	3,938
04/20/2026	99.18	99.18	99.18	99.18	+1.19%	8,913
04/17/2026	98.30	102.33	98.01	98.01	+7.77%	4,517
04/16/2026	86.98	90.94	86.98	90.94	+4.73%	12,989
04/15/2026	89.84	89.84	86.84	86.84	-7.46%	4,880
04/13/2026	93.93	93.93	93.83	93.83	+3.88%	7,927
04/10/2026	90.84	91.16	90.07	90.33	-1.43%	8,957
04/09/2026	91.64	91.64	91.64	91.64	-1.47%	605
04/08/2026	92.60	93.00	92.60	93.00	+2.38%	8,026
04/07/2026	90.84	90.84	90.84	90.84	-2.26%	3,057
04/06/2026	92.33	92.94	92.33	92.94	+1.69%	5,171
04/02/2026	90.84	91.39	90.64	91.39	-8.02%	1,475
03/31/2026	$0.14 Dividend
03/30/2026	101.18	101.18	99.36	99.36	+3.34%	6,379
03/27/2026	97.79	97.79	96.06	96.15	-5.64%	3,514
03/26/2026	101.89	101.89	101.89	101.89	-1.67%	4,272
03/25/2026	103.63	103.63	103.63	103.63	+1.62%	2,741
03/24/2026	101.97	101.97	101.97	101.97	+0.06%	1,679
03/23/2026	101.73	101.91	101.73	101.91	+4.32%	12,026
03/20/2026	100.93	100.93	97.70	97.70	-1.99%	35,140
03/19/2026	99.68	99.68	99.68	99.68	-2.33%	2,880
03/17/2026	102.06	102.06	102.06	102.06	+2.13%	3,933
03/16/2026	97.72	100.06	97.72	99.93	+3.18%	1,982
03/13/2026	98.68	98.73	96.86	96.86	-3.80%	4,307
03/12/2026	100.68	100.68	100.68	100.68	-3.34%	11,772
03/11/2026	103.78	104.16	103.78	104.16	-0.27%	2,020
03/10/2026	104.44	104.44	104.44	104.44	+1.86%	1,958
03/09/2026	102.53	102.53	102.53	102.53	-5.33%	1,657
03/06/2026	108.64	108.64	108.30	108.30	+1.41%	1,883
03/05/2026	105.66	106.79	105.66	106.79	+3.25%	1,493
03/03/2026	104.19	104.19	103.43	103.43	-3.96%	6,815
03/02/2026	106.06	108.33	106.06	107.69	+0.50%	2,087
02/27/2026	115.02	115.02	107.16	107.16	-6.55%	12,336
02/25/2026	112.24	114.67	112.24	114.67	-0.96%	2,798
02/24/2026	114.41	115.78	114.41	115.78	+2.26%	14,118
02/23/2026	111.64	113.22	111.64	113.22	-0.45%	20,655
02/20/2026	114.33	114.33	113.72	113.72	+4.04%	13,701
02/18/2026	109.30	109.30	109.30	109.30	+1.32%	1,151
02/17/2026	102.30	107.88	102.30	107.88	+6.11%	1,577
02/13/2026	101.67	101.67	101.67	101.67	+3.36%	6,963
02/12/2026	98.34	98.36	97.73	98.36	-3.77%	9,019
02/11/2026	110.66	111.64	101.59	102.22	-12.25%	25,416
02/10/2026	118.48	118.48	116.49	116.49	+0.50%	4,760
02/09/2026	115.23	115.91	115.23	115.91	+3.82%	3,335
02/06/2026	115.43	115.43	111.64	111.64	-0.32%	4,214
02/05/2026	110.65	113.38	110.65	112.00	+8.10%	14,000
02/04/2026	103.61	103.61	103.61	103.61	+0.59%	2,064
02/02/2026	103.01	103.01	103.01	103.01	-0.61%	13,287
01/30/2026	103.64	103.64	103.64	103.64	+0.60%	5,044
01/29/2026	103.02	103.02	103.02	103.02	-0.15%	852
01/28/2026	103.27	106.73	101.52	103.18	-2.49%	6,052
01/27/2026	105.81	105.81	105.81	105.81	+0.14%	3,708
01/26/2026	105.86	105.86	105.66	105.66	-1.14%	15,213
01/23/2026	107.70	107.73	106.88	106.88	-3.45%	4,523