Find a quote
TERRAVEST INDUSTRIES INC
167.35 Down -1.40 (-0.84 %)
Delayed : 2025/07/25 12:06:49
- Previous close $168.75
- Opening $169.11
- Today High $169.25
- Today Low $166.79
- Price Bid $167.29
- Price Ask $167.29
- 52 Weeks High $176.64
- 52 Weeks Low $73.00
- Size Bid 1
- Size Ask 1
- Volume 11,680
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:06 PM | $167.35 | Down $ -0.05 | $167.35 | $167.35 | 300 |
| 12:05 PM | $167.40 | Up $0.34 | $167.40 | $167.15 | 1,000 |
| 12:00 PM | $167.06 | Down $ -0.14 | $167.07 | $167.06 | 200 |
| 12:00 PM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
| 12:00 PM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
| 12:00 PM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
| 12:00 PM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
| 11:55 AM | $167.20 | Down $ -0.18 | $167.24 | $167.20 | 600 |
| 11:55 AM | $167.20 | Up $0.00 | $167.24 | $167.20 | 0 |
| 11:55 AM | $167.20 | Up $0.00 | $167.24 | $167.20 | 0 |
| 11:55 AM | $167.20 | Up $0.00 | $167.24 | $167.20 | 0 |
| 11:55 AM | $167.20 | Up $0.00 | $167.24 | $167.20 | 0 |
| 11:49 AM | $167.38 | Down $ -0.13 | $167.38 | $167.38 | 100 |
| 11:49 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:49 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:49 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:49 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:49 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:35 AM | $167.51 | Up $0.13 | $167.51 | $167.51 | 100 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:35 AM | $167.51 | Up $0.00 | $167.51 | $167.51 | 0 |
| 11:23 AM | $167.38 | Up $0.09 | $167.38 | $167.38 | 100 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:23 AM | $167.38 | Up $0.00 | $167.38 | $167.38 | 0 |
| 11:20 AM | $167.29 | Up $0.22 | $167.29 | $167.29 | 100 |
| 11:20 AM | $167.29 | Up $0.00 | $167.29 | $167.29 | 0 |
| 11:20 AM | $167.29 | Up $0.00 | $167.29 | $167.29 | 0 |
| 11:10 AM | $167.07 | Up $0.14 | $167.07 | $167.07 | 200 |
| 11:10 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 0 |
| 11:10 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 0 |
| 11:10 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 0 |
| 11:10 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 0 |
| 11:10 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 0 |
| 11:10 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 0 |
| 11:10 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 0 |
| 11:10 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 0 |
| 11:10 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 0 |
| 11:07 AM | $166.93 | Down $ -0.13 | $166.93 | $166.93 | 100 |
| 11:07 AM | $166.93 | Up $0.00 | $166.93 | $166.93 | 0 |
| 11:07 AM | $166.93 | Up $0.00 | $166.93 | $166.93 | 0 |
| 11:04 AM | $167.06 | Up $0.27 | $167.06 | $166.79 | 1,400 |
| 11:04 AM | $167.06 | Up $0.00 | $167.06 | $166.79 | 0 |
| 11:04 AM | $167.06 | Up $0.00 | $167.06 | $166.79 | 0 |
| 10:58 AM | $166.79 | Down $ -0.01 | $166.79 | $166.79 | 100 |
| 10:58 AM | $166.79 | Up $0.00 | $166.79 | $166.79 | 0 |
| 10:58 AM | $166.79 | Up $0.00 | $166.79 | $166.79 | 0 |
| 10:58 AM | $166.79 | Up $0.00 | $166.79 | $166.79 | 0 |
| 10:58 AM | $166.79 | Up $0.00 | $166.79 | $166.79 | 0 |
| 10:58 AM | $166.79 | Up $0.00 | $166.79 | $166.79 | 0 |
| 10:57 AM | $166.80 | Down $ -0.50 | $167.07 | $166.80 | 300 |
| 10:52 AM | $167.30 | Down $ -0.02 | $167.30 | $167.30 | 100 |
| 10:52 AM | $167.30 | Up $0.00 | $167.30 | $167.30 | 0 |
| 10:52 AM | $167.30 | Up $0.00 | $167.30 | $167.30 | 0 |
| 10:52 AM | $167.30 | Up $0.00 | $167.30 | $167.30 | 0 |
| 10:52 AM | $167.30 | Up $0.00 | $167.30 | $167.30 | 0 |
| 10:50 AM | $167.32 | Up $0.00 | $167.32 | $167.32 | 200 |
| 10:50 AM | $167.32 | Up $0.00 | $167.32 | $167.32 | 0 |
| 10:48 AM | $167.32 | Down $ -0.18 | $167.32 | $167.32 | 100 |
| 10:48 AM | $167.32 | Up $0.00 | $167.32 | $167.32 | 0 |
| 10:45 AM | $167.50 | Down $ -0.28 | $167.64 | $167.50 | 200 |
| 10:45 AM | $167.50 | Up $0.00 | $167.64 | $167.50 | 0 |
| 10:45 AM | $167.50 | Up $0.00 | $167.64 | $167.50 | 0 |
| 10:20 AM | $167.78 | Up $0.08 | $167.78 | $167.76 | 300 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:20 AM | $167.78 | Up $0.00 | $167.78 | $167.76 | 0 |
| 10:17 AM | $167.70 | Down $ -0.37 | $167.90 | $167.70 | 400 |
| 10:17 AM | $167.70 | Up $0.00 | $167.90 | $167.70 | 0 |
| 10:17 AM | $167.70 | Up $0.00 | $167.90 | $167.70 | 0 |
| 10:10 AM | $168.07 | Up $0.05 | $168.07 | $168.07 | 100 |
| 10:10 AM | $168.07 | Up $0.00 | $168.07 | $168.07 | 0 |
| 10:10 AM | $168.07 | Up $0.00 | $168.07 | $168.07 | 0 |
| 10:10 AM | $168.07 | Up $0.00 | $168.07 | $168.07 | 0 |
| 10:10 AM | $168.07 | Up $0.00 | $168.07 | $168.07 | 0 |
| 10:10 AM | $168.07 | Up $0.00 | $168.07 | $168.07 | 0 |
| 10:10 AM | $168.07 | Up $0.00 | $168.07 | $168.07 | 0 |
| 10:09 AM | $168.02 | Down $ -0.12 | $168.03 | $168.02 | 200 |
| 10:08 AM | $168.14 | Down $ -0.04 | $168.14 | $168.04 | 300 |
| 10:07 AM | $168.18 | Down $ -0.28 | $168.32 | $168.18 | 200 |
| 10:06 AM | $168.46 | Up $0.18 | $168.46 | $168.42 | 300 |
| 10:05 AM | $168.28 | Up $0.03 | $168.28 | $168.24 | 600 |
| 10:02 AM | $168.25 | Down $ -0.02 | $168.25 | $168.12 | 200 |
| 10:02 AM | $168.25 | Up $0.00 | $168.25 | $168.12 | 0 |
| 10:02 AM | $168.25 | Up $0.00 | $168.25 | $168.12 | 0 |
| 10:01 AM | $168.27 | Down $ -0.83 | $168.84 | $168.13 | 1,100 |
| 09:54 AM | $169.10 | Up $0.10 | $169.10 | $169.10 | 100 |
| 09:54 AM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 09:54 AM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 09:54 AM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 09:54 AM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 09:54 AM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 09:54 AM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 09:53 AM | $169.00 | Down $ -0.25 | $169.25 | $168.70 | 1,000 |
| 09:52 AM | $169.25 | Up $0.11 | $169.25 | $169.25 | 100 |
| 09:51 AM | $169.14 | Up $0.14 | $169.15 | $169.13 | 900 |
| 09:45 AM | $169.00 | Down $ -0.11 | $169.00 | $169.00 | 100 |
| 09:45 AM | $169.00 | Up $0.00 | $169.00 | $169.00 | 0 |
| 09:45 AM | $169.00 | Up $0.00 | $169.00 | $169.00 | 0 |
| 09:45 AM | $169.00 | Up $0.00 | $169.00 | $169.00 | 0 |
| 09:45 AM | $169.00 | Up $0.00 | $169.00 | $169.00 | 0 |
| 09:45 AM | $169.00 | Up $0.00 | $169.00 | $169.00 | 0 |
| 09:30 AM | $169.11 | Up $0.36 | $169.11 | $169.11 | 100 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:30 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| Previous close | $168.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2025 | $168.75 | $166.44 | $168.94 | $165.87 | 22,400 |
| 23/07/2025 | $167.56 | $168.56 | $168.56 | $166.87 | 26,200 |
| 22/07/2025 | $164.00 | $162.43 | $164.54 | $161.82 | 26,900 |
| 21/07/2025 | $163.77 | $164.12 | $164.23 | $163.37 | 19,600 |
| 18/07/2025 | $165.71 | $164.87 | $166.11 | $164.65 | 12,300 |
| 17/07/2025 | $163.90 | $163.58 | $164.06 | $163.10 | 12,900 |
| 16/07/2025 | $164.41 | $162.76 | $164.66 | $162.63 | 23,100 |
| 15/07/2025 | $161.32 | $161.05 | $161.54 | $159.60 | 38,800 |
| 14/07/2025 | $163.96 | $164.72 | $165.00 | $163.58 | 15,900 |
| 11/07/2025 | $166.47 | $166.26 | $166.48 | $163.98 | 26,500 |
| 10/07/2025 | $166.34 | $168.30 | $168.30 | $165.66 | 23,300 |
| 09/07/2025 | $169.40 | $167.78 | $169.59 | $167.73 | 24,800 |
| 08/07/2025 | $166.14 | $165.13 | $166.85 | $164.75 | 41,800 |
| 07/07/2025 | $165.96 | $165.71 | $166.72 | $164.73 | 29,500 |
| 04/07/2025 | $168.85 | $168.73 | $169.26 | $168.36 | 12,000 |
| 03/07/2025 | $170.05 | $168.13 | $170.85 | $168.08 | 27,500 |
| 02/07/2025 | $163.92 | $163.62 | $165.69 | $162.50 | 61,600 |
| 30/06/2025 | $169.10 | $168.77 | $170.00 | $167.83 | 38,500 |
| 27/06/2025 | $168.81 | $170.88 | $171.00 | $168.06 | 43,000 |
| 26/06/2025 | $170.26 | $171.56 | $171.74 | $170.01 | 22,200 |
| 25/06/2025 | $168.60 | $169.99 | $170.70 | $167.70 | 46,300 |
| 24/06/2025 | $172.34 | $172.00 | $173.00 | $171.03 | 35,400 |
| 23/06/2025 | $169.68 | $170.50 | $170.58 | $169.13 | 21,200 |
| 20/06/2025 | $168.56 | $172.20 | $172.20 | $167.60 | 101,800 |
| 19/06/2025 | $172.63 | $170.32 | $173.00 | $170.20 | 21,000 |
| 18/06/2025 | $171.82 | $168.47 | $172.87 | $168.20 | 31,200 |
| 17/06/2025 | $168.93 | $167.81 | $168.93 | $166.99 | 21,400 |
| 16/06/2025 | $168.83 | $167.21 | $169.40 | $165.83 | 22,800 |
| 13/06/2025 | $167.77 | $166.98 | $167.92 | $166.30 | 24,400 |
| 12/06/2025 | $167.92 | $169.34 | $169.34 | $167.32 | 14,600 |
Graphs are not available, please refer to the detailed table