5 DAY PERFORMANCE
-14.64%
1 MONTH PERFORMANCE
-16.47%
3 MONTH PERFORMANCE
-15.12%
6 MONTH PERFORMANCE
-10.61%
YEAR-TO-DATE PERFORMANCE
-16.08%
1 YEAR PERFORMANCE
+19.04%
Terra Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $18.00 | $19.88 (10.44%) | $20.01 | $18.00 | 20.38 K | |
| 02/18/2026 | $18.75 | $18.01 (-3.95%) | $18.77 | $14.95 | 114.00 K | $438.35 M |
| 02/17/2026 | $22.18 | $19.40 (-12.53%) | $22.53 | $19.00 | 65.75 K | $472.18 M |
| 02/13/2026 | $23.36 | $23.29 (-0.3%) | $23.36 | $23.20 | 5.82 K | $566.86 M |
| 02/12/2026 | $23.50 | $23.36 (-0.6%) | $23.50 | $23.27 | 6.61 K | $568.56 M |
| 02/11/2026 | $23.50 | $23.46 (-0.17%) | $23.50 | $23.42 | 11.04 K | $570.99 M |
| 02/10/2026 | $23.47 | $23.46 (-0.04%) | $23.49 | $23.31 | 8.90 K | $570.99 M |
| 02/09/2026 | $23.32 | $23.45 (0.56%) | $23.61 | $23.28 | 16.14 K | $570.75 M |
| 02/06/2026 | $23.12 | $23.29 (0.74%) | $23.50 | $23.12 | 15.53 K | $566.86 M |
| 02/05/2026 | $23.06 | $23.10 (0.17%) | $23.25 | $22.91 | 16.20 K | $562.23 M |
| 02/04/2026 | $23.25 | $23.14 (-0.47%) | $23.55 | $22.96 | 25.13 K | $563.20 M |
| 02/03/2026 | $23.50 | $23.33 (-0.72%) | $23.50 | $22.70 | 39.62 K | $567.83 M |
| 02/02/2026 | $23.71 | $23.60 (-0.46%) | $23.71 | $23.55 | 3.80 K | $574.40 M |
| 01/30/2026 | $23.80 | $23.68 (-0.5%) | $23.80 | $23.60 | 8.52 K | $576.35 M |
| 01/29/2026 | $23.92 | $23.79 (-0.54%) | $24.03 | $23.65 | 19.63 K | $579.03 M |
| 01/28/2026 | $23.91 | $23.95 (0.17%) | $23.95 | $23.89 | 3.40 K | $582.92 M |
| 01/27/2026 | $23.90 | $23.91 (0.04%) | $23.91 | $23.82 | 9.73 K | $581.95 M |
| 01/26/2026 | $23.98 | $23.98 (0%) | $23.99 | $23.90 | 2.14 K | $583.65 M |
| 01/23/2026 | $23.87 | $23.90 (0.13%) | $23.94 | $23.87 | 6.70 K | $581.70 M |
| 01/22/2026 | $24.12 | $23.90 (-0.91%) | $24.12 | $23.87 | 3.80 K | $581.70 M |
| 01/21/2026 | $23.81 | $23.92 (0.46%) | $24.03 | $23.76 | 53.50 K | $582.19 M |
| 01/20/2026 | $23.76 | $23.78 (0.08%) | $23.79 | $23.60 | 8.14 K | $578.78 M |
| 01/16/2026 | $23.76 | $23.80 (0.17%) | $23.80 | $23.76 | 16.73 K | $579.27 M |
| 01/15/2026 | $23.82 | $23.80 (-0.08%) | $23.87 | $23.62 | 19.90 K | $579.27 M |
| 01/14/2026 | $23.78 | $23.80 (0.08%) | $23.82 | $23.78 | 43.32 K | $579.27 M |
| 01/13/2026 | $23.78 | $23.79 (0.04%) | $23.81 | $23.76 | 39.34 K | $579.03 M |
| 01/12/2026 | $23.75 | $23.78 (0.13%) | $23.90 | $23.71 | 84.10 K | $578.78 M |
| 01/09/2026 | $23.61 | $23.75 (0.59%) | $23.75 | $23.61 | 14.60 K | $578.04 M |
| 01/08/2026 | $23.59 | $23.65 (0.25%) | $23.81 | $23.57 | 6.30 K | $575.61 M |
| 01/07/2026 | $23.66 | $23.64 (-0.08%) | $23.66 | $23.60 | 4.30 K | $575.36 M |
| 01/06/2026 | $23.65 | $23.69 (0.17%) | $23.69 | $23.62 | 3.50 K | $576.58 M |
| 01/05/2026 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 600 | $576.82 M |
| 01/02/2026 | $23.65 | $23.70 (0.21%) | $23.70 | $23.49 | 1.70 K | $576.82 M |
| 12/31/2025 | $23.69 | $23.69 (0%) | $23.69 | $23.42 | 2.63 K | $576.58 M |
| 12/30/2025 | $23.45 | $23.59 (0.6%) | $23.73 | $23.45 | 10.51 K | $574.15 M |
| 12/29/2025 | $23.63 | $23.55 (-0.34%) | $23.63 | $23.50 | 3.82 K | $573.17 M |
| 12/26/2025 | $23.56 | $23.55 (-0.04%) | $23.56 | $23.40 | 1.12 K | $573.17 M |
| 12/24/2025 | $23.65 | $23.58 (-0.3%) | $23.65 | $23.40 | 7.21 K | $573.90 M |
| 12/23/2025 | $23.48 | $23.50 (0.09%) | $23.63 | $23.48 | 2.71 K | $571.96 M |
| 12/22/2025 | $23.59 | $23.64 (0.21%) | $23.65 | $23.50 | 2.53 K | $575.36 M |
| 12/19/2025 | $23.64 | $23.71 (0.3%) | $23.72 | $23.58 | 5.70 K | $577.07 M |
| 12/18/2025 | $23.62 | $23.68 (0.25%) | $23.73 | $23.56 | 10.50 K | $576.34 M |
| 12/17/2025 | $23.68 | $23.66 (-0.08%) | $23.70 | $23.61 | 3.70 K | $575.85 M |
| 12/16/2025 | $23.60 | $23.75 (0.64%) | $23.75 | $23.55 | 2.11 K | $578.04 M |
| 12/15/2025 | $23.55 | $23.61 (0.25%) | $23.61 | $23.53 | 2.20 K | $574.63 M |
| 12/12/2025 | $23.79 | $23.78 (-0.04%) | $23.80 | $23.50 | 3.94 K | $578.77 M |
| 12/11/2025 | $23.81 | $23.77 (-0.17%) | $23.85 | $23.75 | 5.64 K | $578.53 M |
| 12/10/2025 | $23.70 | $23.84 (0.59%) | $23.85 | $23.70 | 4.82 K | $580.23 M |
| 12/09/2025 | $23.71 | $23.80 (0.38%) | $23.84 | $23.55 | 4.30 K | $579.26 M |
| 12/08/2025 | $23.87 | $23.90 (0.13%) | $23.90 | $23.77 | 2.80 K | $581.69 M |
| 12/05/2025 | $23.82 | $23.77 (-0.21%) | $23.82 | $23.77 | 700 | $578.53 M |
| 12/04/2025 | $23.80 | $23.85 (0.21%) | $23.86 | $23.75 | 28.20 K | $580.48 M |
| 12/03/2025 | $23.82 | $23.80 (-0.08%) | $23.88 | $23.80 | 52.60 K | $579.26 M |
| 12/02/2025 | $23.82 | $23.81 (-0.04%) | $23.84 | $23.75 | 7.03 K | $579.50 M |
| 12/01/2025 | $23.80 | $23.71 (-0.38%) | $23.85 | $23.71 | 16.70 K | $577.07 M |
| 11/28/2025 | $23.75 | $23.81 (0.25%) | $23.85 | $23.70 | 34.04 K | $579.50 M |
| 11/26/2025 | $23.61 | $23.70 (0.38%) | $23.70 | $23.61 | 3.20 K | $576.82 M |
| 11/25/2025 | $23.58 | $23.65 (0.3%) | $23.70 | $23.58 | 15.90 K | $575.61 M |
| 11/24/2025 | $23.54 | $23.58 (0.17%) | $23.58 | $23.48 | 17.83 K | $573.90 M |
| 11/21/2025 | $23.53 | $23.55 (0.08%) | $23.55 | $23.00 | 13.12 K | $573.17 M |
| 11/20/2025 | $23.42 | $23.55 (0.56%) | $23.70 | $23.36 | 12.91 K | $573.17 M |
| 11/19/2025 | $23.39 | $23.42 (0.13%) | $23.44 | $23.30 | 16.30 K | $570.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
