Terra Property Trust, Inc. 6.00 (TPTA) NYSE
21.56
+0.56(+2.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.56
+0.56(+2.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21.08 | 21.56 | 21.56 | 21.75 | 21.08 | 4,403 |
| April 01, 2026 | 17.91 | 21 | 21 | 21.83 | 17.91 | 12,352 |
| March 31, 2026 | 15.33 | 17.48 | 17.48 | 17.48 | 15.05 | 5,772 |
| March 30, 2026 | 14.3 | 15.34 | 15.34 | 15.73 | 14.3 | 9,924 |
| March 27, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 493 |
| March 26, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 493 |
| March 25, 2026 | 14.27 | 14.3 | 14.3 | 14.3 | 14.27 | 4,417 |
| March 24, 2026 | 15 | 15 | 15 | 15 | 15 | 1,612 |
| March 23, 2026 | 14 | 15 | 15 | 15 | 14 | 3,369 |
| March 20, 2026 | 14.16 | 14.7 | 14.7 | 14.7 | 14.15 | 7,204 |
| March 19, 2026 | 13.85 | 13.54 | 13.54 | 13.85 | 13.54 | 365 |
| March 18, 2026 | 14 | 13.54 | 13.54 | 14 | 13.54 | 2,016 |
| March 17, 2026 | 13.54 | 13.69 | 13.69 | 14.38 | 13 | 3,517 |
| March 16, 2026 | 13.4 | 0 | 0 | 14.31 | 0 | 11,529 |
| March 13, 2026 | 13.68 | 0 | 0 | 14.37 | 0 | 75,382 |
| March 12, 2026 | 21.41 | 20.48 | 20.48 | 21.41 | 20 | 22,823 |
| March 11, 2026 | 22.1 | 22.18 | 22.18 | 22.3 | 22.1 | 3,402 |
| March 10, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 2,538 |
| March 09, 2026 | 22.04 | 22.39 | 22.39 | 22.39 | 22 | 2,622 |
| March 06, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 3,800 |
| March 05, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 8,800 |
| March 04, 2026 | 21.88 | 22.36 | 22.36 | 22.5 | 21.88 | 13,115 |
| March 03, 2026 | 22 | 22 | 22 | 22.13 | 21.82 | 10,620 |
| March 02, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 5,032 |
| February 27, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 9,800 |
| February 26, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 8,700 |
| February 25, 2026 | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 4,700 |
| February 24, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 20,900 |
| February 23, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 23,235 |
| February 20, 2026 | 20.17 | 20.82 | 0 | 21 | 20.17 | 16,000 |
| February 19, 2026 | 18 | 20.43 | 0 | 20.5 | 18 | 67,338 |
| February 18, 2026 | 18.75 | 18.01 | 0 | 18.77 | 14.95 | 114,000 |
| February 17, 2026 | 22.18 | 19.4 | 0 | 22.53 | 19 | 65,745 |
| February 13, 2026 | 23.36 | 23.29 | 0 | 23.36 | 23.2 | 5,818 |
| February 12, 2026 | 23.5 | 23.36 | 0 | 23.5 | 23.27 | 6,609 |
| February 11, 2026 | 23.5 | 23.46 | 0 | 23.5 | 23.42 | 11,041 |
| February 10, 2026 | 23.47 | 23.46 | 0 | 23.49 | 23.31 | 8,900 |
| February 09, 2026 | 23.32 | 23.45 | 0 | 23.61 | 23.28 | 16,137 |
| February 06, 2026 | 23.12 | 23.29 | 0 | 23.5 | 23.12 | 15,530 |
| February 05, 2026 | 23.06 | 23.1 | 0 | 23.25 | 22.91 | 16,200 |
| February 04, 2026 | 23.25 | 23.14 | 0 | 23.55 | 22.96 | 25,129 |
| February 03, 2026 | 23.5 | 23.33 | 0 | 23.5 | 22.7 | 39,620 |
| February 02, 2026 | 23.71 | 23.6 | 0 | 23.71 | 23.55 | 3,800 |
| January 30, 2026 | 23.8 | 23.68 | 0 | 23.8 | 23.6 | 8,515 |
| January 29, 2026 | 23.92 | 23.79 | 0 | 24.03 | 23.65 | 19,633 |
| January 28, 2026 | 23.91 | 23.95 | 0 | 23.95 | 23.89 | 3,400 |
| January 27, 2026 | 23.9 | 23.91 | 0 | 23.91 | 23.82 | 9,734 |
| January 26, 2026 | 23.98 | 23.98 | 0 | 23.99 | 23.9 | 2,137 |
| January 23, 2026 | 23.87 | 23.9 | 0 | 23.94 | 23.87 | 6,700 |
| January 22, 2026 | 24.12 | 23.9 | 0 | 24.12 | 23.87 | 3,800 |
| January 21, 2026 | 23.81 | 23.92 | 0 | 24.03 | 23.76 | 53,500 |
| January 20, 2026 | 23.76 | 23.78 | 0 | 23.79 | 23.6 | 8,138 |
| January 16, 2026 | 23.76 | 23.8 | 0 | 23.8 | 23.76 | 16,732 |
| January 15, 2026 | 23.82 | 23.8 | 0 | 23.87 | 23.62 | 19,900 |
| January 14, 2026 | 23.78 | 23.8 | 0 | 23.82 | 23.78 | 43,320 |
| January 13, 2026 | 23.78 | 23.79 | 0 | 23.81 | 23.76 | 39,337 |
| January 12, 2026 | 23.75 | 23.78 | 0 | 23.9 | 23.71 | 84,100 |
| January 09, 2026 | 23.61 | 23.75 | 0 | 23.75 | 23.61 | 14,600 |
| January 08, 2026 | 23.59 | 23.65 | 0 | 23.81 | 23.57 | 6,300 |
| January 07, 2026 | 23.66 | 23.64 | 0 | 23.66 | 23.6 | 4,300 |