-
5 DAY PERFORMANCE
+1.96% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
+3.81% -
6 MONTH PERFORMANCE
+48.98% -
YEAR-TO-DATE PERFORMANCE
+0.66% -
1 YEAR PERFORMANCE
-4.95%
Terra Property Trust, Inc. 6.00 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $17.00 | $17.01 (0.06%) | $17.01 | $16.95 | 2,640 | $413.97 M |
| 08/19/2024 | $15.88 | $17.00 (7.05%) | $17.72 | $15.88 | 15,029 | $413.72 M |
| 08/16/2024 | $17.03 | $14.96 (-12.16%) | $17.03 | $14.96 | 9,109 | $364.08 M |
| 08/15/2024 | $17.00 | $17.00 (0%) | $17.01 | $17.00 | 2,100 | $413.72 M |
| 08/14/2024 | $17.29 | $17.00 (-1.68%) | $17.29 | $16.65 | 1,400 | $413.72 M |
| 08/13/2024 | $17.85 | $17.85 (0%) | $17.85 | $17.85 | 0 | |
| 08/12/2024 | $17.85 | $17.85 (0%) | $17.85 | $17.85 | 200 | $434.41 M |
| 08/09/2024 | $17.41 | $17.41 (0%) | $17.41 | $17.41 | 303 | $423.70 M |
| 08/08/2024 | $17.09 | $17.09 (0%) | $17.09 | $17.09 | 0 | $415.91 M |
| 08/07/2024 | $17.69 | $17.09 (-3.39%) | $17.70 | $16.51 | 3,500 | $415.91 M |
| 08/06/2024 | $17.47 | $17.48 (0.06%) | $17.48 | $17.47 | 1,226 | $425.40 M |
| 08/05/2024 | $17.37 | $17.31 (-0.35%) | $17.37 | $16.50 | 639 | $421.27 M |
| 08/02/2024 | $17.75 | $17.37 (-2.14%) | $18.25 | $17.37 | 3,200 | $422.73 M |
| 08/01/2024 | $17.84 | $17.93 (0.5%) | $17.93 | $17.51 | 1,100 | $436.35 M |
| 07/31/2024 | $17.50 | $17.50 (0%) | $17.50 | $17.50 | 0 | |
| 07/30/2024 | $17.77 | $17.50 (-1.52%) | $17.77 | $17.50 | 1,321 | $425.89 M |
| 07/29/2024 | $17.68 | $17.70 (0.11%) | $17.70 | $17.68 | 1,200 | $430.76 M |
| 07/26/2024 | $17.98 | $17.98 (0%) | $17.98 | $17.98 | 147 | $437.57 M |
| 07/25/2024 | $17.90 | $17.81 (-0.5%) | $18.09 | $17.81 | 400 | $433.43 M |
| 07/24/2024 | $17.75 | $17.71 (-0.23%) | $17.99 | $17.71 | 3,426 | $431.00 M |
| 07/23/2024 | $17.60 | $18.25 (3.69%) | $18.25 | $17.60 | 1,200 | $444.14 M |
| 07/22/2024 | $18.11 | $18.25 (0.77%) | $18.25 | $17.97 | 1,926 | $444.14 M |
| 07/19/2024 | $17.95 | $17.95 (0%) | $17.95 | $17.95 | 0 | |
| 07/18/2024 | $17.70 | $17.95 (1.41%) | $17.99 | $17.61 | 1,447 | $436.84 M |
| 07/17/2024 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 339 | $438.06 M |
| 07/16/2024 | $18.00 | $18.00 (0%) | $18.00 | $17.97 | 3,617 | $438.06 M |
| 07/15/2024 | $17.23 | $17.50 (1.57%) | $18.00 | $17.23 | 13,500 | $425.89 M |
| 07/12/2024 | $18.00 | $17.90 (-0.56%) | $18.00 | $17.35 | 1,303 | $435.62 M |
| 07/11/2024 | $17.81 | $18.00 (1.07%) | $18.20 | $17.09 | 25,100 | $438.06 M |
| 07/10/2024 | $17.90 | $17.55 (-1.96%) | $17.90 | $17.55 | 1,709 | $427.11 M |
| 07/09/2024 | $17.43 | $17.61 (1.03%) | $17.90 | $17.43 | 5,700 | $428.57 M |
| 07/08/2024 | $17.12 | $17.42 (1.75%) | $17.58 | $17.12 | 935 | $423.94 M |
| 07/05/2024 | $17.58 | $17.58 (0%) | $17.58 | $17.58 | 0 |