5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
-4.48%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
+25.98%
Terra Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.60 | $23.79 (0.81%) | $23.79 | $23.60 | 293 | $571.96 M |
| 05/05/2026 | $23.49 | $23.50 (0.04%) | $23.50 | $23.49 | 300 | $571.96 M |
| 05/04/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 89 | $584.13 M |
| 05/01/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $584.13 M |
| 04/30/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 100 | $584.13 M |
| 04/29/2026 | $23.75 | $24.00 (1.05%) | $24.00 | $23.18 | 24.11 K | $584.13 M |
| 04/28/2026 | $22.81 | $24.00 (5.22%) | $24.00 | $22.81 | 12.24 K | $584.13 M |
| 04/27/2026 | $23.40 | $23.50 (0.43%) | $23.50 | $23.25 | 3.80 K | $571.96 M |
| 04/24/2026 | $23.20 | $23.40 (0.86%) | $23.40 | $23.20 | 1.55 K | $569.53 M |
| 04/23/2026 | $23.50 | $23.50 (0%) | $23.75 | $23.45 | 7.34 K | $571.96 M |
| 04/22/2026 | $23.06 | $22.66 (-1.73%) | $23.50 | $22.66 | 3.43 K | $551.52 M |
| 04/21/2026 | $23.00 | $21.91 (-4.74%) | $23.00 | $21.91 | 900 | $533.26 M |
| 04/20/2026 | $23.06 | $23.00 (-0.26%) | $23.06 | $23.00 | 900 | $559.79 M |
| 04/17/2026 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 1 | $557.36 M |
| 04/16/2026 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 10 | $557.36 M |
| 04/15/2026 | $23.00 | $22.90 (-0.43%) | $23.25 | $22.90 | 2.90 K | $557.36 M |
| 04/14/2026 | $22.40 | $22.60 (0.89%) | $22.62 | $22.40 | 3.08 K | $550.06 M |
| 04/13/2026 | $23.00 | $22.95 (-0.22%) | $23.00 | $22.90 | 3.60 K | $558.58 M |
| 04/10/2026 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 0 | $559.79 M |
| 04/09/2026 | $23.00 | $23.00 (0%) | $23.00 | $22.88 | 601 | $559.79 M |
| 04/08/2026 | $22.95 | $23.00 (0.22%) | $23.00 | $22.90 | 3.00 K | $559.79 M |
| 04/07/2026 | $22.82 | $22.87 (0.22%) | $22.89 | $22.77 | 15.06 K | $556.63 M |
| 04/06/2026 | $21.24 | $22.95 (8.05%) | $22.95 | $21.24 | 13.82 K | $558.58 M |
| 04/02/2026 | $21.08 | $21.56 (2.28%) | $21.75 | $20.60 | 4.40 K | $524.75 M |
| 04/01/2026 | $17.91 | $21.00 (17.25%) | $21.83 | $17.91 | 12.40 K | $511.12 M |
| 03/31/2026 | $15.33 | $17.48 (14.02%) | $17.48 | $15.02 | 5.80 K | $425.44 M |
| 03/30/2026 | $14.30 | $15.34 (7.27%) | $15.73 | $14.30 | 9.92 K | $373.36 M |
| 03/27/2026 | $14.64 | $14.64 (0%) | $14.64 | $14.64 | 493 | $356.32 M |
| 03/26/2026 | $14.64 | $14.64 (0%) | $14.64 | $14.64 | 500 | $356.32 M |
| 03/25/2026 | $14.27 | $14.30 (0.21%) | $14.45 | $14.25 | 4.42 K | $348.05 M |
| 03/24/2026 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 1.61 K | $365.08 M |
| 03/23/2026 | $14.00 | $15.00 (7.14%) | $15.00 | $14.00 | 3.40 K | $365.08 M |
| 03/20/2026 | $14.16 | $14.70 (3.81%) | $14.70 | $14.12 | 7.20 K | $357.78 M |
| 03/19/2026 | $13.85 | $13.54 (-2.24%) | $13.85 | $13.54 | 400 | $329.55 M |
| 03/18/2026 | $14.00 | $13.54 (-3.29%) | $14.01 | $13.54 | 2.00 K | $329.55 M |
| 03/17/2026 | $13.54 | $13.69 (1.11%) | $14.38 | $13.00 | 3.52 K | $333.20 M |
| 03/16/2026 | $13.40 | $13.38 (-0.15%) | $14.75 | $12.19 | 11.53 K | $325.66 M |
| 03/13/2026 | $13.68 | $13.30 (-2.78%) | $14.40 | $8.75 | 75.40 K | $323.71 M |
| 03/12/2026 | $21.41 | $20.48 (-4.34%) | $21.41 | $20.00 | 25.80 K | $498.46 M |
| 03/11/2026 | $22.10 | $22.18 (0.36%) | $22.39 | $22.10 | 3.40 K | $539.84 M |
| 03/10/2026 | $22.40 | $22.01 (-1.74%) | $22.40 | $22.00 | 2.50 K | $535.70 M |
| 03/09/2026 | $22.04 | $22.39 (1.59%) | $22.40 | $22.00 | 2.60 K | $544.95 M |
| 03/06/2026 | $22.57 | $22.54 (-0.13%) | $22.60 | $22.25 | 3.80 K | $989.38 M |
| 03/05/2026 | $22.36 | $22.71 (1.57%) | $22.77 | $22.30 | 8.80 K | $919.04 M |
| 03/04/2026 | $21.88 | $22.36 (2.19%) | $22.50 | $21.88 | 13.10 K | $1.04 B |
| 03/03/2026 | $22.00 | $22.00 (0%) | $22.13 | $21.82 | 10.70 K | $1.17 B |
| 03/02/2026 | $21.70 | $21.90 (0.92%) | $22.00 | $21.70 | 5.00 K | $1.20 B |
| 02/27/2026 | $21.90 | $22.09 (0.87%) | $22.09 | $21.64 | 9.80 K | $1.10 B |
| 02/26/2026 | $22.00 | $21.90 (-0.45%) | $22.05 | $20.29 | 8.70 K | $1.16 B |
| 02/25/2026 | $21.85 | $22.01 (0.73%) | $22.23 | $21.55 | 4.70 K | $535.70 M |
| 02/24/2026 | $22.01 | $21.85 (-0.73%) | $22.40 | $21.61 | 20.90 K | $531.81 M |
| 02/23/2026 | $20.82 | $22.01 (5.72%) | $22.50 | $20.82 | 23.20 K | $535.70 M |
| 02/20/2026 | $20.17 | $20.82 (3.22%) | $21.00 | $20.17 | 16.00 K | $506.74 M |
| 02/19/2026 | $18.00 | $20.42 (13.44%) | $20.50 | $18.00 | 67.30 K | $497.25 M |
| 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 | 65.70 K | $472.18 M |
| 02/13/2026 | $23.36 | $23.29 (-0.3%) | $23.36 | $23.20 | 5.80 K | $566.86 M |
| 02/12/2026 | $23.50 | $23.36 (-0.6%) | $23.50 | $23.27 | 6.60 K | $568.56 M |
| 02/11/2026 | $23.50 | $23.46 (-0.17%) | $23.50 | $23.42 | 11.00 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 | 16.10 K | $570.75 M |
| 02/06/2026 | $23.12 | $23.29 (0.74%) | $23.50 | $23.12 | 15.50 K | $566.86 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.
