Terra Property Trust, Inc. 6.00 - TPTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.25	23.15	23.15	23.25	23.12	1,800
September 04, 2025	23.5	23.49	23.49	23.5	23.25	8,979
September 03, 2025	23.19	23.48	23.48	23.48	23.19	801
September 02, 2025	22.84	23.58	23.58	23.58	22.84	3,900
August 29, 2025	23.05	22.93	22.93	23.06	22.93	2,200
August 28, 2025	23	23.06	23.06	23.06	23	629
August 27, 2025	22.76	23.1	23.1	23.1	22.76	1,828
August 26, 2025	22.77	22.88	22.88	22.88	22.77	800
August 25, 2025	22.53	22.86	22.86	22.98	22.53	1,815
August 22, 2025	22.5	22.5	22.5	22.5	22.5	220
August 21, 2025	22.13	22.5	22.5	22.5	22.13	3,900
August 20, 2025	22.21	22.37	22.37	22.37	22.13	800
August 19, 2025	22.25	22.24	22.24	22.25	22.24	2,206
August 18, 2025	22.24	22.24	22.24	22.25	22.24	1,400
August 15, 2025	21.99	21.85	21.85	22	21.85	4,700
August 14, 2025	21.72	22	22	22	21.7	3,200
August 13, 2025	21.9	21.9	21.9	21.9	21.9	1,597
August 12, 2025	21.89	21.9	21.9	21.9	21.89	1,600
August 11, 2025	21.88	21.88	21.88	21.88	21.88	211
August 08, 2025	21.88	21.88	21.88	21.88	21.88	294
August 07, 2025	21.9	21.9	21.9	21.9	21.9	300
August 06, 2025	21.88	21.88	21.88	21.88	21.88	845
August 05, 2025	21.8	21.89	21.89	21.9	21.8	725
August 04, 2025	21.71	21.8	21.8	21.9	21.71	4,900
August 01, 2025	21.69	21.9	21.9	21.9	21.69	2,606
July 31, 2025	21.5	21.51	21.51	21.51	21.5	4,000
July 30, 2025	21.26	21.33	21.33	21.44	21.25	800
July 29, 2025	21.45	21.45	21.45	21.45	21.45	135
July 28, 2025	20.98	21.25	21.25	21.25	20.98	3,305
July 25, 2025	21.07	21.07	21.07	21.07	21.07	227
July 24, 2025	21.3	21	21	21.3	20.89	2,533
July 23, 2025	21.29	21	21	21.29	20.81	2,200
July 22, 2025	21.32	21.01	21.01	21.32	21.01	1,900
July 21, 2025	21.32	21.08	21.08	21.32	21.08	403
July 18, 2025	21.01	21.01	21.01	21.01	21.01	137
July 17, 2025	21	21.5	21.5	21.5	20.9	1,545
July 16, 2025	21	21	21	21	20.6	3,231
July 15, 2025	20.6	20.8	20.8	20.85	20.6	7,449
July 14, 2025	20.57	20.57	20.57	20.57	20.57	697
July 11, 2025	20.57	20.61	20.61	20.7	20.57	700
July 10, 2025	20.44	20.44	20.44	20.44	20.44	225
July 09, 2025	20.48	20.59	20.59	20.59	20.48	400
July 08, 2025	20.45	20.64	20.64	20.7	20.45	4,600
July 07, 2025	20.4	20.2	20.2	20.5	19.76	9,500
July 03, 2025	19.75	20.14	20.14	20.14	19.75	5,233
July 02, 2025	19.53	20.09	20.09	20.09	19.53	1,014
July 01, 2025	19.18	19.5	19.5	19.52	18.85	2,315
June 30, 2025	18.8	18.8	18.8	18.8	18.8	280
June 27, 2025	18.82	18.8	18.8	18.82	18.7	1,740
June 26, 2025	19	19	19	19	19	300
June 25, 2025	18.5	18.68	18.68	18.8	18.5	10,927
June 24, 2025	18.8	18.61	18.61	18.8	18.28	2,100
June 23, 2025	18.01	18.01	18.01	18.01	18.01	0
June 20, 2025	18.01	18.01	18.01	18.01	18.01	0
June 18, 2025	18.01	18.01	18.01	18.01	18.01	1
June 17, 2025	18.01	18.01	18.01	18.01	18.01	718
June 16, 2025	18.75	18.01	18.01	18.75	18.01	718
June 13, 2025	18.58	18.58	18.58	18.58	18.58	0
June 12, 2025	18.58	18.58	18.2	18.58	18.58	200
June 11, 2025	18.5	18.35	18.3	18.5	18.35	2,295

Terra Property Trust, Inc. 6.00 (TPTA) NYSE