TRRVF | TerraVest Indstr | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

TerraVest Indstr (TRRVF)

OTC

$77.00-$2.19 (-2.76%)

Price as of Oct 02, 2026

N/A
Market Cap
-23.37%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-7.14%

Low Price$77.00

High Price$88.96
3 Months
-5.28%

Low Price$77.00

High Price$96.92
1 Year
-23.37%

Low Price$77.00

High Price$124.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	77.00	77.00	77.00	77.00	-0.01%	5,113
10/01/2026	77.01	77.01	77.01	77.01	-2.76%	8,700
09/30/2026	$0.14 Dividend
09/28/2026	79.20	79.20	79.20	79.20	-2.89%	1,774
09/24/2026	81.55	81.55	81.55	81.55	-0.95%	2,699
09/23/2026	83.11	83.11	82.34	82.34	-1.76%	3,632
09/22/2026	83.82	83.82	83.82	83.82	+1.15%	1,234
09/17/2026	82.86	82.86	82.86	82.86	+0.95%	1,216
09/16/2026	82.08	82.08	82.08	82.08	-3.76%	3,107
09/11/2026	85.29	85.29	85.29	85.29	-4.12%	1,371
09/04/2026	88.96	88.96	88.96	88.96	+3.51%	8,678
09/03/2026	85.85	85.95	85.85	85.95	+3.61%	3,764
09/02/2026	82.95	82.95	82.95	82.95	+0.02%	7,944
08/31/2026	82.93	82.93	82.93	82.93	-0.98%	2,683
08/27/2026	83.75	83.75	83.75	83.75	-3.99%	2,423
08/24/2026	87.23	87.23	87.23	87.23	+0.07%	13,392
08/20/2026	87.25	87.25	87.17	87.17	+1.93%	6,026
08/18/2026	85.53	85.53	85.53	85.53	-4.80%	3,090
08/17/2026	89.84	89.84	89.84	89.84	-7.30%	2,811
08/13/2026	97.57	100.52	95.03	96.92	+8.02%	10,357
08/11/2026	89.72	89.72	89.72	89.72	+2.65%	7,149
08/10/2026	87.40	87.40	87.40	87.40	+1.01%	1,991
08/07/2026	85.86	86.53	85.86	86.53	+1.39%	1,005
08/06/2026	84.47	85.35	84.47	85.35	+1.32%	1,527
08/05/2026	83.35	84.24	83.35	84.24	+1.41%	4,583
08/04/2026	84.46	84.46	82.85	83.07	+0.70%	4,888
07/31/2026	82.50	82.50	82.50	82.50	-2.74%	12,782
07/29/2026	85.09	85.33	84.75	84.82	-0.14%	7,322
07/28/2026	84.50	84.94	84.50	84.94	+0.70%	3,918
07/24/2026	84.35	84.35	84.35	84.35	+2.67%	1,217
07/23/2026	82.15	82.15	82.15	82.15	-0.36%	7,163
07/21/2026	82.15	82.45	82.15	82.45	+0.12%	2,555
07/20/2026	83.00	83.00	82.35	82.35	-0.60%	6,736
07/16/2026	83.09	83.09	82.48	82.85	+1.22%	5,554
07/14/2026	81.85	81.85	81.85	81.85	+0.12%	2,266
07/13/2026	81.85	82.00	81.35	81.75	-0.12%	8,457
07/09/2026	81.85	82.03	80.86	81.85	+1.56%	11,155
07/08/2026	81.85	81.85	80.59	80.59	-3.48%	5,787
07/06/2026	83.30	83.50	83.30	83.50	+1.09%	1,747
07/02/2026	81.85	82.60	81.85	82.60	+1.60%	7,682
06/30/2026	79.01	81.49	79.01	81.31	+1.99%	8,953
06/30/2026	$0.14 Dividend
06/29/2026	79.72	79.72	79.72	79.72	-3.32%	2,652
06/26/2026	82.46	82.46	82.46	82.46	-1.15%	11,918
06/25/2026	83.21	83.42	83.21	83.42	+0.30%	5,684
06/24/2026	83.25	83.25	83.17	83.17	+0.79%	7,435
06/23/2026	84.70	84.70	82.52	82.52	-3.71%	3,893
06/22/2026	86.48	86.48	85.70	85.70	+3.32%	11,632
06/18/2026	82.95	82.95	82.95	82.95	-0.94%	5,724
06/17/2026	82.31	83.96	82.31	83.73	-0.47%	14,085
06/16/2026	84.70	84.70	84.12	84.12	-5.04%	6,941
06/15/2026	84.79	88.59	84.79	88.59	+4.53%	8,719
06/12/2026	85.76	85.76	83.46	84.75	+1.39%	21,027
06/11/2026	82.96	84.13	82.96	83.59	+3.56%	4,474
06/10/2026	83.70	83.70	80.71	80.71	-1.34%	23,511
06/09/2026	80.78	81.81	77.72	81.81	+4.80%	10,865
06/08/2026	81.72	82.71	78.06	78.06	+0.56%	42,379
06/05/2026	94.66	94.66	69.75	77.62	-31.67%	91,013
06/04/2026	110.78	113.60	110.78	113.60	+3.64%	1,886
06/03/2026	109.61	109.61	109.61	109.61	-0.71%	172
06/02/2026	115.78	115.78	110.39	110.39	-2.96%	6,287
06/01/2026	108.97	113.76	108.97	113.76	+2.39%	5,801
05/29/2026	111.11	111.11	111.11	111.11	+0.91%	1,241
05/27/2026	112.70	112.80	110.10	110.10	-3.78%	10,337
05/26/2026	103.57	114.42	103.57	114.42	+12.31%	3,750
05/22/2026	99.03	102.56	99.03	101.88	+0.73%	19,894
05/21/2026	96.80	101.14	96.80	101.14	+4.45%	8,775
05/20/2026	93.17	96.84	93.07	96.84	+5.26%	3,929
05/19/2026	96.31	96.31	91.99	91.99	-6.75%	23,146
05/18/2026	97.06	98.65	97.06	98.65	+4.38%	700
05/15/2026	94.40	94.66	93.67	94.51	-1.31%	21,755
05/14/2026	98.15	98.15	91.90	95.77	+2.86%	4,940
05/07/2026	92.94	93.63	92.94	93.11	-0.81%	1,997
05/06/2026	95.16	95.16	93.87	93.87	-2.13%	8,425
05/05/2026	95.91	95.91	95.91	95.91	-4.54%	4,471
05/01/2026	100.47	100.47	100.47	100.47	-1.03%	2,308
04/30/2026	101.52	101.52	101.52	101.52	+1.38%	1,433
04/29/2026	100.14	100.14	100.14	100.14	-1.62%	1,211
04/27/2026	101.79	101.79	101.79	101.79	+1.40%	3,477
04/24/2026	100.64	100.64	100.38	100.38	-0.13%	1,816
04/22/2026	100.51	100.51	100.51	100.51	+1.53%	3,938
04/20/2026	99.00	99.00	99.00	99.00	+1.19%	8,913
04/17/2026	98.13	102.15	97.83	97.83	+7.77%	4,517
04/16/2026	86.82	90.78	86.82	90.78	+4.73%	12,989
04/15/2026	89.68	89.68	86.68	86.68	-7.46%	4,880
04/13/2026	93.76	93.76	93.67	93.67	+3.88%	7,927
04/10/2026	90.68	91.00	89.91	90.17	-1.43%	8,957
04/09/2026	91.48	91.48	91.48	91.48	-1.47%	605
04/08/2026	92.43	92.84	92.43	92.84	+2.38%	8,026
04/07/2026	90.68	90.68	90.68	90.68	-2.26%	3,057
04/06/2026	92.16	92.77	92.16	92.77	+1.69%	5,171
04/02/2026	90.68	91.23	90.48	91.23	-8.02%	1,475
03/31/2026	$0.14 Dividend
03/30/2026	101.00	101.00	99.18	99.18	+3.34%	6,379
03/27/2026	97.61	97.61	95.89	95.98	-5.64%	3,514
03/26/2026	101.71	101.71	101.71	101.71	-1.67%	4,272
03/25/2026	103.44	103.44	103.44	103.44	+1.62%	2,741
03/24/2026	101.79	101.79	101.79	101.79	+0.06%	1,679
03/23/2026	101.55	101.73	101.55	101.73	+4.32%	12,026
03/20/2026	100.75	100.75	97.52	97.52	-1.99%	35,140