Find a quote
TERRAVEST INDUSTRIES INC
153.40 Up 3.47 (2.26 %)
Delayed : 2026/02/19 10:35:14
- Previous close $149.93
- Opening $151.44
- Today High $153.54
- Today Low $149.09
- Price Bid $153.22
- Price Ask $153.22
- 52 Weeks High $176.64
- 52 Weeks Low $100.31
- Size Bid 2
- Size Ask 1
- Volume 37,390
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:35 AM | $153.40 | Up $0.23 | $153.51 | $153.40 | 400 |
| 10:34 AM | $153.17 | Up $0.32 | $153.17 | $153.02 | 300 |
| 10:33 AM | $152.85 | Up $0.30 | $152.85 | $152.69 | 300 |
| 10:32 AM | $152.55 | Up $0.35 | $152.55 | $152.37 | 400 |
| 10:31 AM | $152.20 | Down $ -0.11 | $152.49 | $152.20 | 700 |
| 10:30 AM | $152.31 | Down $ -0.42 | $152.56 | $152.30 | 1,000 |
| 10:29 AM | $152.73 | Up $0.36 | $152.89 | $152.53 | 800 |
| 10:28 AM | $152.37 | Up $0.68 | $152.40 | $151.51 | 1,800 |
| 10:27 AM | $151.69 | Down $ -0.54 | $152.05 | $151.69 | 500 |
| 10:26 AM | $152.23 | Down $ -0.56 | $152.77 | $152.23 | 400 |
| 10:24 AM | $152.79 | Down $ -0.01 | $153.00 | $152.79 | 1,500 |
| 10:24 AM | $152.79 | Up $0.00 | $153.00 | $152.79 | 0 |
| 10:23 AM | $152.80 | Down $ -0.37 | $153.34 | $152.80 | 1,400 |
| 10:22 AM | $153.17 | Up $0.54 | $153.18 | $152.65 | 1,300 |
| 10:21 AM | $152.63 | Down $ -0.21 | $152.67 | $152.29 | 1,200 |
| 10:20 AM | $152.84 | Up $0.19 | $152.84 | $152.66 | 200 |
| 10:19 AM | $152.65 | Up $1.12 | $152.65 | $151.66 | 1,200 |
| 10:18 AM | $151.53 | Down $ -0.18 | $152.04 | $151.53 | 2,300 |
| 10:17 AM | $151.71 | Down $ -0.01 | $151.71 | $151.71 | 100 |
| 10:16 AM | $151.72 | Down $ -0.74 | $152.63 | $151.72 | 900 |
| 10:15 AM | $152.46 | Down $ -0.01 | $152.64 | $152.46 | 500 |
| 10:14 AM | $152.47 | Down $ -0.89 | $153.54 | $152.47 | 1,500 |
| 10:13 AM | $153.36 | Up $0.36 | $153.36 | $152.65 | 1,800 |
| 10:11 AM | $153.00 | Up $0.71 | $153.00 | $152.46 | 2,400 |
| 10:11 AM | $153.00 | Up $0.00 | $153.00 | $152.46 | 0 |
| 10:10 AM | $152.29 | Up $1.05 | $152.29 | $151.42 | 1,000 |
| 10:08 AM | $151.24 | Up $0.55 | $151.24 | $150.86 | 500 |
| 10:08 AM | $151.24 | Up $0.00 | $151.24 | $150.86 | 0 |
| 10:06 AM | $150.69 | Down $ -0.46 | $151.15 | $150.69 | 600 |
| 10:06 AM | $150.69 | Up $0.00 | $151.15 | $150.69 | 0 |
| 10:05 AM | $151.15 | Down $ -0.06 | $151.50 | $151.15 | 1,600 |
| 10:01 AM | $151.21 | Up $0.86 | $151.41 | $150.53 | 700 |
| 10:01 AM | $151.21 | Up $0.00 | $151.41 | $150.53 | 0 |
| 10:01 AM | $151.21 | Up $0.00 | $151.41 | $150.53 | 0 |
| 10:01 AM | $151.21 | Up $0.00 | $151.41 | $150.53 | 0 |
| 10:00 AM | $150.35 | Up $0.35 | $150.38 | $149.82 | 1,800 |
| 09:55 AM | $150.00 | Down $ -0.48 | $150.26 | $150.00 | 1,500 |
| 09:55 AM | $150.00 | Up $0.00 | $150.26 | $150.00 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.26 | $150.00 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.26 | $150.00 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.26 | $150.00 | 0 |
| 09:54 AM | $150.48 | Up $1.39 | $151.03 | $150.32 | 600 |
| 09:48 AM | $149.09 | Down $ -2.82 | $151.39 | $149.09 | 1,000 |
| 09:48 AM | $149.09 | Up $0.00 | $151.39 | $149.09 | 0 |
| 09:48 AM | $149.09 | Up $0.00 | $151.39 | $149.09 | 0 |
| 09:48 AM | $149.09 | Up $0.00 | $151.39 | $149.09 | 0 |
| 09:48 AM | $149.09 | Up $0.00 | $151.39 | $149.09 | 0 |
| 09:48 AM | $149.09 | Up $0.00 | $151.39 | $149.09 | 0 |
| 09:46 AM | $151.91 | Up $0.46 | $151.91 | $151.91 | 100 |
| 09:46 AM | $151.91 | Up $0.00 | $151.91 | $151.91 | 0 |
| 09:44 AM | $151.45 | Down $ -0.03 | $151.66 | $151.00 | 2,300 |
| 09:44 AM | $151.45 | Up $0.00 | $151.66 | $151.00 | 0 |
| 09:43 AM | $151.48 | Up $0.00 | $151.48 | $151.48 | 100 |
| 09:42 AM | $151.48 | Down $ -0.40 | $151.48 | $151.48 | 100 |
| 09:41 AM | $151.88 | Up $0.44 | $151.88 | $151.88 | 100 |
| 09:39 AM | $151.44 | Down $ -0.51 | $151.44 | $151.44 | 1,000 |
| 09:39 AM | $151.44 | Up $0.00 | $151.44 | $151.44 | 0 |
| 09:38 AM | $151.95 | Up $0.01 | $151.95 | $151.95 | 100 |
| 09:36 AM | $151.94 | Up $0.00 | $151.94 | $151.86 | 200 |
| 09:36 AM | $151.94 | Up $0.00 | $151.94 | $151.86 | 0 |
| 09:35 AM | $151.94 | Up $0.50 | $151.94 | $151.94 | 100 |
| 09:30 AM | $151.44 | Up $1.51 | $151.44 | $151.44 | 800 |
| 09:30 AM | $151.44 | Up $0.00 | $151.44 | $151.44 | 0 |
| 09:30 AM | $151.44 | Up $0.00 | $151.44 | $151.44 | 0 |
| 09:30 AM | $151.44 | Up $0.00 | $151.44 | $151.44 | 0 |
| 09:30 AM | $151.44 | Up $0.00 | $151.44 | $151.44 | 0 |
| Previous close | $149.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $149.93 | $148.87 | $152.05 | $148.77 | 51,900 |
| 17/02/2026 | $147.88 | $146.85 | $148.33 | $146.09 | 36,400 |
| 13/02/2026 | $139.65 | $137.91 | $141.00 | $136.00 | 54,100 |
| 12/02/2026 | $134.78 | $137.65 | $138.15 | $132.33 | 51,700 |
| 11/02/2026 | $142.32 | $139.09 | $146.95 | $138.50 | 142,900 |
| 10/02/2026 | $156.76 | $155.69 | $157.43 | $154.82 | 29,700 |
| 09/02/2026 | $159.77 | $156.68 | $160.10 | $156.23 | 44,000 |
| 06/02/2026 | $154.35 | $154.76 | $155.88 | $152.93 | 43,300 |
| 05/02/2026 | $150.13 | $155.76 | $157.16 | $150.08 | 74,600 |
| 04/02/2026 | $146.03 | $140.56 | $146.54 | $139.94 | 39,900 |
| 03/02/2026 | $142.17 | $148.11 | $148.11 | $140.76 | 46,300 |
| 02/02/2026 | $146.49 | $144.36 | $146.66 | $143.46 | 47,000 |
| 30/01/2026 | $141.06 | $141.97 | $142.05 | $139.86 | 56,700 |
| 29/01/2026 | $142.18 | $141.91 | $144.04 | $139.71 | 34,500 |
| 28/01/2026 | $141.69 | $140.17 | $141.95 | $139.88 | 44,300 |
| 27/01/2026 | $142.08 | $144.74 | $144.74 | $141.86 | 26,900 |
| 26/01/2026 | $144.46 | $146.04 | $146.04 | $144.00 | 27,100 |
| 23/01/2026 | $147.19 | $148.34 | $148.40 | $146.87 | 25,900 |
| 22/01/2026 | $150.15 | $153.43 | $153.43 | $150.15 | 42,300 |
| 21/01/2026 | $151.43 | $149.84 | $152.40 | $149.14 | 56,700 |
| 20/01/2026 | $153.00 | $154.91 | $155.43 | $150.86 | 47,900 |
| 19/01/2026 | $157.87 | $157.83 | $158.37 | $157.52 | 10,200 |
| 16/01/2026 | $159.99 | $161.50 | $162.42 | $158.91 | 48,200 |
| 15/01/2026 | $163.29 | $170.47 | $170.48 | $163.20 | 33,200 |
| 14/01/2026 | $172.62 | $172.06 | $173.45 | $170.56 | 44,000 |
| 13/01/2026 | $174.51 | $172.77 | $175.00 | $172.31 | 46,400 |
| 12/01/2026 | $172.89 | $172.58 | $174.02 | $171.10 | 34,100 |
| 09/01/2026 | $167.52 | $164.20 | $168.28 | $164.20 | 46,800 |
| 08/01/2026 | $156.96 | $155.98 | $157.10 | $155.00 | 28,400 |
| 07/01/2026 | $160.29 | $159.94 | $161.28 | $159.16 | 29,900 |
Graphs are not available, please refer to the detailed table