5 DAY PERFORMANCE
+9.27%
1 MONTH PERFORMANCE
+6.82%
3 MONTH PERFORMANCE
+6.07%
6 MONTH PERFORMANCE
+4.13%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
+50.71%
Terra Property Trust, Inc. 6.00 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/14/2025 | $17.63 | $18.16 (3.01%) | $18.16 | $17.63 | 1,100 | $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 | 1,500 | $404.48 M |
| 04/08/2025 | $16.93 | $16.63 (-1.77%) | $16.93 | $16.62 | 1,110 | $404.72 M |
| 04/07/2025 | $16.62 | $17.19 (3.43%) | $17.19 | $16.62 | 1,600 | $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 | 1,000 | $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 | 1,000 | $427.60 M |
| 03/25/2025 | $18.20 | $18.25 (0.27%) | $18.25 | $18.20 | 2,018 | $444.15 M |
| 03/24/2025 | $18.03 | $18.24 (1.16%) | $18.24 | $18.03 | 1,947 | $443.90 M |
| 03/21/2025 | $17.42 | $17.96 (3.1%) | $18.07 | $17.42 | 3,800 | $437.09 M |
| 03/20/2025 | $17.11 | $17.64 (3.1%) | $17.64 | $17.11 | 3,447 | $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 | 2,242 | $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 | 3,100 | $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 | 2,000 | $415.43 M |
| 02/27/2025 | $17.20 | $17.10 (-0.58%) | $17.20 | $17.10 | 1,614 | $416.16 M |
| 02/26/2025 | $17.40 | $17.10 (-1.72%) | $17.40 | $17.00 | 9,924 | $416.16 M |
| 02/25/2025 | $16.71 | $17.39 (4.07%) | $17.39 | $16.68 | 13,700 | $423.22 M |
| 02/24/2025 | $16.70 | $16.71 (0.06%) | $16.71 | $16.67 | 3,100 | $406.67 M |
| 02/21/2025 | $16.55 | $16.55 (0%) | $16.55 | $16.55 | 106 | $402.77 M |
| 02/20/2025 | $16.70 | $16.70 (0%) | $16.72 | $16.50 | 5,500 | $406.43 M |
| 02/19/2025 | $16.35 | $16.70 (2.14%) | $17.05 | $16.35 | 3,100 | $406.43 M |
| 02/18/2025 | $16.69 | $16.69 (0%) | $16.69 | $16.69 | 200 | $406.18 M |
| 02/14/2025 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 200 | $406.43 M |
| 02/13/2025 | $16.38 | $16.69 (1.89%) | $16.69 | $16.38 | 1,600 | $406.18 M |
| 02/12/2025 | $16.50 | $16.55 (0.3%) | $16.70 | $16.34 | 4,628 | $402.77 M |
| 02/11/2025 | $17.00 | $16.30 (-4.12%) | $17.10 | $16.30 | 800 | $396.69 M |
| 02/10/2025 | $16.35 | $16.55 (1.22%) | $16.95 | $16.35 | 5,549 | $402.77 M |
| 02/07/2025 | $16.70 | $16.65 (-0.3%) | $17.03 | $16.65 | 1,734 | $405.21 M |
| 02/06/2025 | $17.40 | $16.60 (-4.6%) | $17.40 | $16.57 | 1,513 | $403.99 M |
| 02/05/2025 | $16.58 | $16.70 (0.72%) | $16.75 | $16.58 | 401 | $406.43 M |
| 02/04/2025 | $16.21 | $16.10 (-0.68%) | $16.21 | $16.10 | 1,100 | $391.82 M |
| 02/03/2025 | $16.90 | $16.77 (-0.77%) | $16.90 | $16.43 | 1,100 | $408.13 M |
| 01/31/2025 | $16.95 | $16.90 (-0.29%) | $16.95 | $16.85 | 1,200 | $411.29 M |
| 01/30/2025 | $16.89 | $16.70 (-1.12%) | $16.89 | $16.12 | 1,900 | $406.43 M |
| 01/29/2025 | $16.40 | $16.90 (3.05%) | $16.90 | $16.10 | 1,237 | $411.29 M |
| 01/28/2025 | $16.45 | $16.40 (-0.3%) | $17.49 | $15.96 | 4,830 | $399.12 M |
| 01/27/2025 | $16.65 | $16.36 (-1.74%) | $16.65 | $16.27 | 3,306 | $398.15 M |
| 01/24/2025 | $16.67 | $16.25 (-2.52%) | $17.48 | $16.00 | 1,506 | $395.47 M |
| 01/23/2025 | $15.90 | $16.35 (2.83%) | $16.35 | $15.90 | 424 | $397.91 M |
| 01/22/2025 | $17.40 | $15.77 (-9.37%) | $17.40 | $15.50 | 10,900 | $383.79 M |
| 01/21/2025 | $17.18 | $17.30 (0.7%) | $17.30 | $17.18 | 500 | $421.03 M |
| 01/17/2025 | $17.07 | $16.92 (-0.88%) | $17.50 | $16.92 | 804 | $411.78 M |
| 01/16/2025 | $17.46 | $17.17 (-1.66%) | $17.46 | $16.83 | 600 | $417.86 M |
| 01/15/2025 | $17.09 | $17.12 (0.18%) | $17.12 | $17.07 | 2,627 | $416.65 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.
