-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
+0.45% -
3 MONTH PERFORMANCE
+0.17% -
6 MONTH PERFORMANCE
+24.77% -
YEAR-TO-DATE PERFORMANCE
-1.93% -
1 YEAR PERFORMANCE
-7.54%
Terra Property Trust, Inc. 6.00 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $17.61 | $17.78 (0.97%) | $17.80 | $17.60 | 3,317 | $432.71 M |
| 11/18/2024 | $17.42 | $17.42 (0%) | $17.42 | $17.42 | 400 | $423.95 M |
| 11/15/2024 | $17.63 | $17.61 (-0.11%) | $17.63 | $17.61 | 400 | $428.58 M |
| 11/14/2024 | $17.64 | $17.64 (0%) | $17.64 | $17.64 | 300 | $429.31 M |
| 11/13/2024 | $17.60 | $17.60 (0%) | $17.60 | $17.60 | 0 | $428.33 M |
| 11/12/2024 | $17.81 | $17.60 (-1.18%) | $17.81 | $17.60 | 10,442 | $428.33 M |
| 11/11/2024 | $17.55 | $17.55 (0%) | $17.55 | $17.55 | 0 | $427.11 M |
| 11/08/2024 | $17.55 | $17.55 (0%) | $17.55 | $17.55 | 0 | $427.11 M |
| 11/07/2024 | $17.55 | $17.55 (0%) | $17.55 | $17.55 | 0 | |
| 11/06/2024 | $17.55 | $17.55 (0%) | $17.55 | $17.55 | 400 | $427.11 M |
| 11/05/2024 | $17.59 | $17.59 (0%) | $17.59 | $17.59 | 0 | $428.09 M |
| 11/04/2024 | $17.50 | $17.59 (0.51%) | $17.59 | $17.50 | 1,036 | $428.08 M |
| 11/01/2024 | $17.50 | $17.58 (0.46%) | $17.58 | $17.50 | 2,100 | $427.84 M |
| 10/31/2024 | $17.60 | $17.45 (-0.85%) | $17.60 | $17.45 | 1,111 | $424.67 M |
| 10/30/2024 | $17.63 | $17.63 (0%) | $17.63 | $17.63 | 1,137 | $429.05 M |
| 10/29/2024 | $17.88 | $17.88 (0%) | $17.88 | $17.88 | 0 | $435.14 M |
| 10/28/2024 | $17.88 | $17.88 (0%) | $17.88 | $17.88 | 0 | $435.14 M |
| 10/25/2024 | $17.88 | $17.88 (0%) | $17.88 | $17.88 | 0 | $435.14 M |
| 10/24/2024 | $17.68 | $17.88 (1.13%) | $17.89 | $17.68 | 906 | $435.14 M |
| 10/23/2024 | $17.68 | $17.68 (0%) | $17.68 | $17.68 | 0 | $430.27 M |
| 10/22/2024 | $17.47 | $17.68 (1.2%) | $17.68 | $17.47 | 2,500 | $430.27 M |
| 10/21/2024 | $17.89 | $17.70 (-1.06%) | $17.89 | $17.51 | 2,529 | $430.76 M |
| 10/18/2024 | $17.62 | $17.62 (0%) | $17.62 | $17.62 | 131 | $428.81 M |
| 10/17/2024 | $17.70 | $17.97 (1.53%) | $17.97 | $17.70 | 1,336 | $437.33 M |
| 10/16/2024 | $17.44 | $17.69 (1.43%) | $17.69 | $17.44 | 1,000 | $430.51 M |
| 10/15/2024 | $17.97 | $17.44 (-2.95%) | $17.98 | $17.33 | 4,108 | $424.43 M |
| 10/14/2024 | $17.72 | $17.71 (-0.06%) | $18.20 | $17.68 | 1,706 | $431.00 M |
| 10/11/2024 | $18.05 | $18.01 (-0.22%) | $18.05 | $18.01 | 517 | $438.30 M |
| 10/10/2024 | $17.99 | $18.00 (0.06%) | $18.00 | $17.99 | 3,437 | $438.06 M |
| 10/09/2024 | $18.17 | $18.17 (0%) | $18.25 | $18.17 | 2,231 | $442.20 M |
| 10/08/2024 | $18.25 | $17.97 (-1.53%) | $18.25 | $17.97 | 300 | $437.33 M |
| 10/07/2024 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 200 | $444.14 M |
| 10/04/2024 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 110 | $444.14 M |
| 10/03/2024 | $18.03 | $18.25 (1.22%) | $18.25 | $17.81 | 2,338 | $444.14 M |
| 10/02/2024 | $18.25 | $17.78 (-2.58%) | $18.25 | $17.77 | 740 | $432.70 M |
| 10/01/2024 | $17.81 | $17.95 (0.79%) | $17.95 | $17.81 | 3,200 | $436.84 M |
| 09/30/2024 | $18.25 | $17.90 (-1.92%) | $18.25 | $17.90 | 2,523 | $435.62 M |
| 09/27/2024 | $18.25 | $17.92 (-1.81%) | $18.25 | $17.92 | 300 | $436.11 M |
| 09/26/2024 | $18.19 | $17.95 (-1.32%) | $18.19 | $17.95 | 800 | $436.84 M |
| 09/25/2024 | $18.22 | $17.86 (-1.98%) | $18.25 | $17.86 | 1,811 | $434.65 M |
| 09/24/2024 | $17.36 | $17.77 (2.36%) | $17.77 | $17.36 | 643 | $432.46 M |
| 09/23/2024 | $17.90 | $18.09 (1.06%) | $18.09 | $17.90 | 729 | $440.25 M |
| 09/20/2024 | $18.25 | $17.75 (-2.74%) | $18.25 | $17.75 | 300 | $431.97 M |
| 09/19/2024 | $18.17 | $18.17 (0%) | $18.17 | $18.17 | 132 | $442.20 M |
| 09/18/2024 | $18.20 | $18.01 (-1.04%) | $18.20 | $18.01 | 500 | $438.30 M |
| 09/17/2024 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 600 | $438.06 M |
| 09/16/2024 | $17.94 | $18.00 (0.33%) | $18.00 | $17.63 | 4,041 | $438.06 M |
| 09/13/2024 | $18.00 | $17.95 (-0.28%) | $18.00 | $17.73 | 3,234 | $436.84 M |
| 09/12/2024 | $17.92 | $18.00 (0.45%) | $18.22 | $17.90 | 3,600 | $438.06 M |
| 09/11/2024 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 1,200 | $444.14 M |
| 09/10/2024 | $18.14 | $18.24 (0.55%) | $18.25 | $18.14 | 2,623 | $443.90 M |
| 09/09/2024 | $17.82 | $17.82 (0%) | $17.82 | $17.82 | 108 | $433.68 M |
| 09/06/2024 | $18.07 | $17.90 (-0.94%) | $18.14 | $17.90 | 4,900 | $435.62 M |
| 09/05/2024 | $18.12 | $18.12 (0%) | $18.12 | $18.12 | 200 | $440.98 M |
| 09/04/2024 | $17.83 | $17.66 (-0.95%) | $17.83 | $17.66 | 2,600 | $429.78 M |
| 09/03/2024 | $17.90 | $18.17 (1.51%) | $18.17 | $17.84 | 1,041 | $442.20 M |
| 08/30/2024 | $18.00 | $18.00 (0%) | $18.00 | $17.83 | 1,600 | $438.06 M |
| 08/29/2024 | $18.00 | $18.00 (0%) | $18.08 | $17.56 | 1,200 | $438.06 M |
| 08/28/2024 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 700 | $438.06 M |
| 08/27/2024 | $17.98 | $17.98 (0%) | $17.98 | $17.98 | 1,735 | $437.57 M |
| 08/26/2024 | $17.96 | $17.98 (0.11%) | $17.98 | $17.96 | 1,608 | $437.57 M |
| 08/23/2024 | $17.83 | $17.97 (0.79%) | $18.00 | $17.83 | 2,702 | $437.33 M |
| 08/22/2024 | $17.74 | $17.83 (0.51%) | $17.83 | $17.74 | 1,005 | $433.92 M |
| 08/21/2024 | $17.75 | $17.75 (0%) | $17.75 | $17.74 | 1,000 | $431.97 M |