5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-10.89%
3 MONTH PERFORMANCE
-23.47%
Terra Property T Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $13.10 | $13.01 (-0.69%) | $13.10 | $13.01 | 1.29 K | $316.64 M |
| 10/28/2026 | $12.98 | $13.02 (0.31%) | $13.02 | $12.98 | 500 | $316.88 M |
| 10/27/2026 | $13.10 | $12.95 (-1.15%) | $13.10 | $12.95 | 217 | $315.18 M |
| 10/26/2026 | $13.10 | $13.10 (0%) | $13.10 | $13.10 | 200 | $318.83 M |
| 10/23/2026 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 228 | $313.96 M |
| 10/22/2026 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 228 | $310.31 M |
| 10/21/2026 | $12.47 | $12.47 (0%) | $12.47 | $12.47 | 6.30 K | $303.50 M |
| 10/20/2026 | $13.00 | $12.62 (-2.92%) | $13.00 | $12.45 | 6.30 K | $307.15 M |
| 10/19/2026 | $12.40 | $12.30 (-0.81%) | $12.83 | $12.25 | 5.34 K | $299.36 M |
| 10/16/2026 | $12.70 | $12.35 (-2.76%) | $12.70 | $12.13 | 5.34 K | $300.58 M |
| 10/15/2026 | $13.68 | $13.12 (-4.09%) | $14.00 | $12.91 | 7.94 K | $319.32 M |
| 10/14/2026 | $13.03 | $12.65 (-2.92%) | $13.03 | $12.65 | 3.31 K | $307.88 M |
| 10/13/2026 | $12.63 | $13.19 (4.43%) | $13.35 | $12.63 | 19.82 K | $321.02 M |
| 10/12/2026 | $13.60 | $13.49 (-0.81%) | $13.60 | $13.49 | 1.44 K | $328.32 M |
| 10/09/2026 | $14.21 | $13.30 (-6.4%) | $14.25 | $13.21 | 7.60 K | $323.70 M |
| 10/08/2026 | $13.61 | $14.12 (3.75%) | $14.12 | $13.61 | 3.82 K | $343.65 M |
| 10/07/2026 | $14.20 | $13.50 (-4.93%) | $14.20 | $13.21 | 64.75 K | $328.57 M |
| 10/06/2026 | $14.32 | $14.49 (1.19%) | $14.49 | $14.32 | 303 | $352.66 M |
| 10/05/2026 | $13.81 | $13.77 (-0.29%) | $13.81 | $13.77 | 800 | $335.14 M |
| 10/02/2026 | $14.48 | $14.48 (0%) | $14.48 | $14.45 | 542 | $352.42 M |
| 10/01/2026 | $14.90 | $14.49 (-2.75%) | $14.90 | $14.49 | 1.20 K | $352.66 M |
| 09/30/2026 | $14.60 | $14.60 (0%) | $14.60 | $14.60 | 116 | $355.34 M |
| 09/29/2026 | $14.11 | $14.60 (3.47%) | $14.60 | $14.11 | 4.32 K | $355.34 M |
| 09/28/2026 | $14.98 | $14.58 (-2.67%) | $14.98 | $14.42 | 800 | $354.85 M |
| 09/25/2026 | $14.68 | $15.53 (5.79%) | $15.56 | $14.61 | 2.30 K | $377.97 M |
| 09/24/2026 | $14.57 | $14.50 (-0.48%) | $14.57 | $14.50 | 923 | $352.90 M |
| 09/23/2026 | $14.70 | $14.70 (0%) | $14.70 | $14.70 | 1.20 K | $357.77 M |
| 09/22/2026 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 415 | $367.51 M |
| 09/21/2026 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 415 | $367.51 M |
| 09/18/2026 | $15.09 | $15.10 (0.07%) | $15.10 | $15.09 | 700 | $367.51 M |
| 09/17/2026 | $15.02 | $15.34 (2.13%) | $15.34 | $15.02 | 1.21 K | $373.35 M |
| 09/16/2026 | $14.82 | $15.50 (4.59%) | $15.50 | $14.82 | 734 | $377.24 M |
| 09/15/2026 | $15.68 | $15.68 (0%) | $15.68 | $15.68 | 400 | $381.62 M |
| 09/14/2026 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 0 | $386.98 M |
| 09/11/2026 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 131 | $386.98 M |
| 09/10/2026 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 1.04 K | $386.98 M |
| 09/09/2026 | $15.89 | $15.93 (0.25%) | $15.93 | $15.89 | 520 | $387.71 M |
| 09/08/2026 | $15.95 | $15.95 (0%) | $15.95 | $15.95 | 124 | $388.19 M |
| 09/04/2026 | $15.99 | $15.95 (-0.25%) | $15.99 | $15.95 | 2.03 K | $388.19 M |
| 09/03/2026 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 529 | $389.17 M |
| 09/02/2026 | $15.89 | $15.90 (0.06%) | $15.90 | $15.89 | 1.50 K | $386.98 M |
| 09/01/2026 | $15.99 | $15.90 (-0.56%) | $15.99 | $15.88 | 2.04 K | $386.98 M |
| 08/31/2026 | $15.99 | $15.88 (-0.69%) | $15.99 | $15.88 | 638 | $386.49 M |
| 08/28/2026 | $15.87 | $15.99 (0.76%) | $15.99 | $15.87 | 1.05 K | $389.17 M |
| 08/27/2026 | $15.94 | $15.95 (0.06%) | $15.95 | $15.94 | 1.00 K | $388.19 M |
| 08/26/2026 | $16.00 | $16.05 (0.31%) | $16.05 | $16.00 | 1.24 K | $390.63 M |
| 08/25/2026 | $16.05 | $16.03 (-0.12%) | $16.05 | $15.72 | 3.71 K | $390.14 M |
| 08/24/2026 | $16.14 | $16.02 (-0.74%) | $16.14 | $16.02 | 1.80 K | $389.90 M |
| 08/21/2026 | $16.30 | $16.30 (0%) | $16.30 | $16.30 | 3.66 K | $396.71 M |
| 08/20/2026 | $15.76 | $16.30 (3.43%) | $16.30 | $15.76 | 3.70 K | $396.71 M |
| 08/19/2026 | $15.95 | $15.65 (-1.88%) | $16.24 | $15.65 | 5.40 K | $380.89 M |
| 08/18/2026 | $16.27 | $16.00 (-1.66%) | $16.27 | $15.25 | 24.40 K | $389.41 M |
| 08/17/2026 | $16.42 | $16.44 (0.12%) | $16.45 | $16.40 | 3.11 K | $400.12 M |
| 08/14/2026 | $16.41 | $16.41 (0%) | $16.41 | $16.41 | 234 | $399.39 M |
| 08/13/2026 | $16.35 | $16.60 (1.53%) | $16.61 | $16.35 | 3.24 K | $404.01 M |
| 08/12/2026 | $16.70 | $16.60 (-0.6%) | $16.74 | $16.60 | 2.35 K | $404.01 M |
| 08/11/2026 | $16.84 | $16.75 (-0.53%) | $16.98 | $16.60 | 6.81 K | $407.66 M |
| 08/10/2026 | $16.55 | $16.60 (0.3%) | $16.82 | $16.54 | 8.73 K | $404.01 M |
| 08/07/2026 | $16.49 | $16.57 (0.49%) | $16.95 | $16.46 | 176.42 K | $403.28 M |
| 08/06/2026 | $16.63 | $16.62 (-0.06%) | $16.70 | $16.51 | 1.40 K | $404.50 M |
| 08/05/2026 | $16.70 | $16.57 (-0.78%) | $16.88 | $16.50 | 7.10 K | $403.28 M |
| 08/04/2026 | $16.93 | $16.68 (-1.48%) | $17.30 | $16.58 | 11.02 K | $405.96 M |
| 08/03/2026 | $17.20 | $16.70 (-2.91%) | $17.34 | $16.34 | 10.20 K | $406.45 M |
| 07/31/2026 | $16.90 | $16.90 (0%) | $17.27 | $16.42 | 25.73 K | $411.31 M |
| 07/30/2026 | $17.30 | $17.00 (-1.73%) | $17.46 | $16.19 | 3.83 M | $413.75 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.
