S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

TerraVest Indstr (TRRVF)

OTC

$110.00-$0.78 (-0.71%)

Price as of Jun 03, 2026

N/A
Market Cap
-10.98%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
+14.29%

Low Price$92.32

High Price$114.83
3 Months
+1.24%

Low Price$86.99

High Price$114.83
1 Year
-9.75%

Low Price$83.52

High Price$125.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	110.00	110.00	110.00	110.00	-0.71%	172
06/02/2026	116.19	116.19	110.78	110.78	-2.96%	6,287
06/01/2026	109.35	114.16	109.35	114.16	+2.39%	5,801
05/29/2026	111.50	111.50	111.50	111.50	+0.91%	1,241
05/27/2026	113.10	113.20	110.49	110.49	-3.78%	10,337
05/26/2026	103.94	114.83	103.94	114.83	+12.31%	3,750
05/22/2026	99.38	102.92	99.38	102.24	+0.73%	19,894
05/21/2026	97.14	101.50	97.14	101.50	+4.45%	8,775
05/20/2026	93.50	97.18	93.40	97.18	+5.26%	3,929
05/19/2026	96.65	96.65	92.32	92.32	-6.75%	23,146
05/18/2026	97.40	99.00	97.40	99.00	+4.38%	700
05/15/2026	94.73	95.00	94.00	94.85	-1.31%	21,755
05/14/2026	98.50	98.50	92.22	96.11	+2.86%	4,940
05/07/2026	93.27	93.96	93.27	93.44	-0.81%	1,997
05/06/2026	95.50	95.50	94.20	94.20	-2.13%	8,425
05/05/2026	96.25	96.25	96.25	96.25	-4.54%	4,471
05/01/2026	100.83	100.83	100.83	100.83	-1.03%	2,308
04/30/2026	101.88	101.88	101.88	101.88	+1.38%	1,433
04/29/2026	100.50	100.50	100.50	100.50	-1.62%	1,211
04/27/2026	102.15	102.15	102.15	102.15	+1.40%	3,477
04/24/2026	101.00	101.00	100.74	100.74	-0.13%	1,816
04/22/2026	100.87	100.87	100.87	100.87	+1.53%	3,938
04/20/2026	99.35	99.35	99.35	99.35	+1.19%	8,913
04/17/2026	98.48	102.51	98.18	98.18	+7.77%	4,517
04/16/2026	87.13	91.10	87.13	91.10	+4.73%	12,989
04/15/2026	90.00	90.00	86.99	86.99	-7.46%	4,880
04/13/2026	94.09	94.09	94.00	94.00	+3.88%	7,927
04/10/2026	91.00	91.32	90.23	90.49	-1.43%	8,957
04/09/2026	91.80	91.80	91.80	91.80	-1.47%	605
04/08/2026	92.76	93.17	92.76	93.17	+2.38%	8,026
04/07/2026	91.00	91.00	91.00	91.00	-2.26%	3,057
04/06/2026	92.49	93.10	92.49	93.10	+1.69%	5,171
04/02/2026	91.00	91.55	90.80	91.55	-8.02%	1,475
03/31/2026	$0.14 Dividend
03/30/2026	101.35	101.35	99.54	99.54	+3.34%	6,379
03/27/2026	97.96	97.96	96.23	96.32	-5.64%	3,514
03/26/2026	102.07	102.07	102.07	102.07	-1.67%	4,272
03/25/2026	103.81	103.81	103.81	103.81	+1.62%	2,741
03/24/2026	102.15	102.15	102.15	102.15	+0.06%	1,679
03/23/2026	101.91	102.09	101.91	102.09	+4.32%	12,026
03/20/2026	101.10	101.10	97.87	97.87	-1.99%	35,140
03/19/2026	99.86	99.86	99.86	99.86	-2.33%	2,880
03/17/2026	102.24	102.24	102.24	102.24	+2.13%	3,933
03/16/2026	97.89	100.24	97.89	100.11	+3.18%	1,982
03/13/2026	98.86	98.90	97.03	97.03	-3.80%	4,307
03/12/2026	100.85	100.85	100.85	100.85	-3.34%	11,772
03/11/2026	103.96	104.34	103.96	104.34	-0.27%	2,020
03/10/2026	104.62	104.62	104.62	104.62	+1.86%	1,958
03/09/2026	102.71	102.71	102.71	102.71	-5.33%	1,657
03/06/2026	108.83	108.83	108.49	108.49	+1.41%	1,883
03/05/2026	105.85	106.98	105.85	106.98	+3.25%	1,493
03/03/2026	104.37	104.37	103.61	103.61	-3.96%	6,815
03/02/2026	106.25	108.52	106.25	107.88	+0.50%	2,087
02/27/2026	115.22	115.22	107.35	107.35	-6.55%	12,336
02/25/2026	112.44	114.87	112.44	114.87	-0.96%	2,798
02/24/2026	114.61	115.98	114.61	115.98	+2.26%	14,118
02/23/2026	111.84	113.42	111.84	113.42	-0.45%	20,655
02/20/2026	114.53	114.53	113.92	113.92	+4.04%	13,701
02/18/2026	109.50	109.50	109.50	109.50	+1.32%	1,151
02/17/2026	102.48	108.07	102.48	108.07	+6.11%	1,577
02/13/2026	101.85	101.85	101.85	101.85	+3.36%	6,963
02/12/2026	98.51	98.54	97.90	98.54	-3.77%	9,019
02/11/2026	110.85	111.84	101.77	102.40	-12.25%	25,416
02/10/2026	118.69	118.69	116.69	116.69	+0.50%	4,760
02/09/2026	115.43	116.11	115.43	116.11	+3.82%	3,335
02/06/2026	115.63	115.63	111.84	111.84	-0.32%	4,214
02/05/2026	110.84	113.58	110.84	112.20	+8.10%	14,000
02/04/2026	103.80	103.80	103.80	103.80	+0.59%	2,064
02/02/2026	103.19	103.19	103.19	103.19	-0.61%	13,287
01/30/2026	103.82	103.82	103.82	103.82	+0.60%	5,044
01/29/2026	103.20	103.20	103.20	103.20	-0.15%	852
01/28/2026	103.45	106.91	101.70	103.36	-2.49%	6,052
01/27/2026	106.00	106.00	106.00	106.00	+0.14%	3,708
01/26/2026	106.05	106.05	105.85	105.85	-1.14%	15,213
01/23/2026	107.89	107.92	107.07	107.07	-3.45%	4,523
01/22/2026	110.89	110.89	110.89	110.89	+1.48%	563
01/21/2026	109.27	109.27	109.27	109.27	-0.43%	1,058
01/20/2026	109.84	109.84	109.74	109.74	-4.82%	3,787
01/16/2026	116.83	116.83	115.30	115.30	-7.74%	5,984
01/14/2026	124.98	124.98	124.98	124.98	+0.32%	3,357
01/13/2026	124.36	124.58	124.36	124.58	+0.61%	1,233
01/12/2026	123.82	123.82	123.82	123.82	+3.68%	1,723
01/09/2026	115.83	119.43	115.83	119.43	+5.76%	6,894
01/08/2026	112.92	112.92	112.92	112.92	-2.43%	1,683
01/07/2026	115.80	115.80	115.74	115.74	-1.02%	3,178
01/06/2026	116.94	116.94	116.94	116.94	-2.41%	1,158
01/05/2026	121.47	123.88	119.83	119.83	+0.58%	2,566
01/02/2026	120.13	120.13	119.14	119.14	-1.69%	2,387
12/31/2025	122.47	122.47	121.20	121.20	-1.64%	1,715
12/31/2025	$0.15 Dividend
12/30/2025	123.95	123.95	123.22	123.22	-0.01%	2,500
12/29/2025	119.75	123.24	119.75	123.24	+3.25%	9,918
12/24/2025	119.35	119.35	119.35	119.35	-0.45%	1,500
12/23/2025	119.83	119.89	119.83	119.89	+0.96%	2,776
12/22/2025	118.66	118.76	118.28	118.76	+1.81%	5,120
12/19/2025	114.76	117.04	114.70	116.64	+1.70%	48,973
12/18/2025	114.70	114.70	113.71	114.70	+2.41%	5,918
12/17/2025	112.00	112.00	112.00	112.00	-2.22%	3,607
12/16/2025	112.42	114.53	112.42	114.53	+0.39%	10,024
12/11/2025	100.93	114.09	100.93	114.09	+22.96%	11,881