5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
+3.98%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
+16.78%
1 YEAR PERFORMANCE
+19.93%
Terra Property Trust, Inc. 6.00 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $17.75 | $17.75 (0%) | $17.75 | $17.75 | 502 | $432.00 M |
| 05/23/2025 | $17.75 | $17.75 (0%) | $17.75 | $17.00 | 543 | $432.00 M |
| 05/22/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 1.70 K | $438.09 M |
| 05/21/2025 | $18.20 | $18.28 (0.44%) | $18.28 | $18.20 | 300 | $444.90 M |
| 05/20/2025 | $17.77 | $18.23 (2.59%) | $18.25 | $17.69 | 1.10 K | $443.68 M |
| 05/19/2025 | $18.10 | $18.19 (0.5%) | $18.28 | $18.10 | 2.10 K | $442.71 M |
| 05/16/2025 | $17.96 | $17.96 (0%) | $17.96 | $17.96 | 0 | $437.11 M |
| 05/15/2025 | $17.74 | $17.96 (1.24%) | $18.09 | $17.74 | 1.33 K | $437.11 M |
| 05/14/2025 | $18.10 | $18.10 (0%) | $18.10 | $18.10 | 121 | $440.52 M |
| 05/13/2025 | $18.09 | $18.10 (0.06%) | $18.10 | $18.09 | 823 | $440.52 M |
| 05/12/2025 | $18.09 | $18.09 (0%) | $18.09 | $18.09 | 0 | $440.28 M |
| 05/09/2025 | $17.69 | $18.09 (2.26%) | $18.09 | $17.36 | 2.81 K | $440.25 M |
| 05/08/2025 | $18.03 | $18.03 (0%) | $18.03 | $18.03 | 0 | $438.79 M |
| 05/07/2025 | $18.03 | $18.03 (0%) | $18.03 | $18.03 | 1.02 K | $438.79 M |
| 05/06/2025 | $17.60 | $17.78 (1.02%) | $18.10 | $17.60 | 1.40 K | $432.71 M |
| 05/05/2025 | $17.72 | $17.72 (0%) | $17.72 | $17.72 | 0 | $431.25 M |
| 05/02/2025 | $17.72 | $17.72 (0%) | $17.72 | $17.72 | 0 | $431.25 M |
| 05/01/2025 | $17.75 | $17.72 (-0.17%) | $17.81 | $17.62 | 2.14 K | $431.25 M |
| 04/30/2025 | $18.07 | $17.60 (-2.6%) | $18.10 | $17.60 | 2.14 K | $428.33 M |
| 04/29/2025 | $18.10 | $18.09 (-0.06%) | $18.10 | $18.09 | 735 | $440.25 M |
| 04/28/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $438.06 M |
| 04/25/2025 | $17.86 | $18.00 (0.78%) | $18.00 | $17.86 | 2.12 K | $438.06 M |
| 04/24/2025 | $18.00 | $18.00 (0%) | $18.00 | $17.97 | 1.50 K | $438.06 M |
| 04/23/2025 | $17.54 | $18.00 (2.62%) | $18.00 | $17.54 | 1.55 K | $438.06 M |
| 04/22/2025 | $17.41 | $17.41 (0%) | $17.41 | $17.41 | 0 | $423.70 M |
| 04/21/2025 | $17.40 | $17.41 (0.06%) | $17.52 | $17.39 | 2.02 K | $423.70 M |
| 04/17/2025 | $18.16 | $18.16 (0%) | $18.16 | $18.16 | 0 | $441.96 M |
| 04/16/2025 | $18.16 | $18.16 (0%) | $18.16 | $18.16 | 0 | $441.96 M |
| 04/15/2025 | $18.16 | $18.16 (0%) | $18.16 | $18.16 | 0 | $441.96 M |
| 04/14/2025 | $17.63 | $18.16 (3.01%) | $18.16 | $17.63 | 1.10 K | $441.96 M |
| 04/11/2025 | $16.62 | $16.62 (0%) | $16.62 | $16.62 | 0 | $404.48 M |
| 04/10/2025 | $16.62 | $16.62 (0%) | $16.62 | $16.62 | 0 | $404.48 M |
| 04/09/2025 | $16.86 | $16.62 (-1.42%) | $16.86 | $16.62 | 1.50 K | $404.48 M |
| 04/08/2025 | $16.93 | $16.63 (-1.77%) | $16.93 | $16.62 | 1.11 K | $404.72 M |
| 04/07/2025 | $16.62 | $17.19 (3.43%) | $17.19 | $16.62 | 1.60 K | $418.35 M |
| 04/04/2025 | $16.62 | $16.62 (0%) | $16.62 | $16.62 | 834 | $404.48 M |
| 04/03/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 300 | $416.16 M |
| 04/02/2025 | $17.43 | $17.43 (0%) | $17.43 | $17.43 | 0 | $424.19 M |
| 04/01/2025 | $17.40 | $17.43 (0.17%) | $17.43 | $17.40 | 733 | $424.19 M |
| 03/31/2025 | $17.03 | $17.50 (2.76%) | $17.50 | $17.03 | 1.00 K | $425.89 M |
| 03/28/2025 | $17.50 | $17.49 (-0.06%) | $17.50 | $17.49 | 447 | $425.65 M |
| 03/27/2025 | $17.49 | $17.49 (0%) | $17.49 | $17.49 | 348 | $425.65 M |
| 03/26/2025 | $16.63 | $17.57 (5.65%) | $18.16 | $16.63 | 1.00 K | $427.60 M |
| 03/25/2025 | $18.20 | $18.25 (0.27%) | $18.25 | $18.20 | 2.02 K | $444.15 M |
| 03/24/2025 | $18.03 | $18.24 (1.16%) | $18.24 | $18.03 | 1.95 K | $443.90 M |
| 03/21/2025 | $17.42 | $17.96 (3.1%) | $18.07 | $17.42 | 3.80 K | $437.09 M |
| 03/20/2025 | $17.11 | $17.64 (3.1%) | $17.64 | $17.11 | 3.45 K | $429.30 M |
| 03/19/2025 | $17.55 | $17.33 (-1.25%) | $17.60 | $17.33 | 937 | $421.76 M |
| 03/18/2025 | $17.40 | $17.40 (0%) | $17.40 | $17.40 | 133 | $423.46 M |
| 03/17/2025 | $16.91 | $17.10 (1.12%) | $17.10 | $16.91 | 500 | $416.16 M |
| 03/14/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 0 | $413.73 M |
| 03/13/2025 | $17.05 | $17.00 (-0.29%) | $17.05 | $17.00 | 423 | $413.73 M |
| 03/12/2025 | $16.93 | $16.93 (0%) | $16.93 | $16.93 | 540 | $412.02 M |
| 03/11/2025 | $17.50 | $17.25 (-1.43%) | $17.50 | $17.11 | 2.24 K | $419.81 M |
| 03/10/2025 | $17.60 | $17.60 (0%) | $17.60 | $17.60 | 300 | $428.33 M |
| 03/07/2025 | $17.30 | $17.30 (0%) | $17.30 | $17.30 | 0 | $421.03 M |
| 03/06/2025 | $17.30 | $17.30 (0%) | $17.30 | $17.30 | 200 | $421.03 M |
| 03/05/2025 | $17.33 | $17.41 (0.46%) | $17.46 | $17.26 | 3.10 K | $423.70 M |
| 03/04/2025 | $17.26 | $17.26 (0%) | $17.26 | $17.26 | 531 | $420.05 M |
| 03/03/2025 | $17.07 | $17.07 (0%) | $17.07 | $17.07 | 0 | $415.43 M |
| 02/28/2025 | $17.40 | $17.07 (-1.9%) | $17.40 | $17.06 | 2.00 K | $415.43 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.
