5 DAY PERFORMANCE
-6.08%
1 MONTH PERFORMANCE
-3.66%
3 MONTH PERFORMANCE
+49.33%
6 MONTH PERFORMANCE
-4.68%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
+24.38%
Terra Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 10 | $546.43 M |
| 06/18/2026 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 391 | $580.51 M |
| 06/17/2026 | $24.45 | $23.85 (-2.45%) | $24.45 | $23.85 | 400 | $580.51 M |
| 06/16/2026 | $23.40 | $24.20 (3.42%) | $24.20 | $23.40 | 1.00 K | $589.03 M |
| 06/15/2026 | $22.64 | $24.23 (7.02%) | $24.23 | $22.64 | 2.50 K | $589.76 M |
| 06/12/2026 | $23.95 | $24.00 (0.21%) | $24.30 | $23.90 | 4.02 K | $584.16 M |
| 06/11/2026 | $22.47 | $24.00 (6.81%) | $24.00 | $21.03 | 13.90 K | $584.16 M |
| 06/10/2026 | $21.00 | $21.68 (3.24%) | $22.14 | $21.00 | 2.73 K | $527.69 M |
| 06/09/2026 | $21.00 | $22.60 (7.62%) | $22.60 | $21.00 | 5.00 K | $550.08 M |
| 06/08/2026 | $22.08 | $22.15 (0.32%) | $22.60 | $22.08 | 4.00 K | $539.13 M |
| 06/05/2026 | $21.00 | $20.95 (-0.24%) | $21.25 | $19.99 | 5.81 K | $509.92 M |
| 06/04/2026 | $21.71 | $21.61 (-0.46%) | $21.94 | $20.92 | 15.90 K | $525.99 M |
| 06/03/2026 | $22.09 | $21.98 (-0.5%) | $22.09 | $21.85 | 3.11 K | $534.99 M |
| 06/02/2026 | $22.19 | $22.19 (0%) | $22.19 | $22.19 | 2.64 K | $540.10 M |
| 06/01/2026 | $22.70 | $22.19 (-2.25%) | $22.70 | $22.19 | 2.64 K | $540.10 M |
| 05/29/2026 | $22.75 | $22.77 (0.09%) | $23.00 | $22.74 | 5.65 K | $554.22 M |
| 05/28/2026 | $23.13 | $22.88 (-1.08%) | $23.13 | $22.88 | 1.30 K | $556.90 M |
| 05/27/2026 | $22.85 | $22.85 (0%) | $22.85 | $22.85 | 3.06 K | $556.17 M |
| 05/26/2026 | $23.25 | $22.85 (-1.72%) | $23.29 | $22.70 | 3.10 K | $556.17 M |
| 05/22/2026 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 86 | $565.90 M |
| 05/21/2026 | $23.40 | $23.25 (-0.64%) | $23.40 | $23.25 | 1.12 K | $565.90 M |
| 05/20/2026 | $23.40 | $23.39 (-0.04%) | $23.40 | $23.39 | 330 | $569.31 M |
| 05/19/2026 | $23.40 | $23.30 (-0.43%) | $23.40 | $23.30 | 401 | $567.12 M |
| 05/18/2026 | $23.52 | $23.43 (-0.4%) | $23.73 | $23.43 | 1.40 K | $570.28 M |
| 05/15/2026 | $23.48 | $23.38 (-0.43%) | $23.48 | $23.38 | 1.23 K | $569.07 M |
| 05/14/2026 | $23.15 | $23.35 (0.86%) | $23.47 | $23.15 | 2.44 K | $568.34 M |
| 05/13/2026 | $22.50 | $23.10 (2.67%) | $23.54 | $22.50 | 9.22 K | $562.25 M |
| 05/12/2026 | $22.35 | $22.35 (0%) | $22.35 | $22.35 | 0 | $544.00 M |
| 05/11/2026 | $22.35 | $22.35 (0%) | $22.35 | $22.35 | 211 | $544.00 M |
| 05/08/2026 | $21.65 | $22.35 (3.23%) | $22.35 | $21.49 | 12.35 K | $544.00 M |
| 05/07/2026 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 949 | $575.64 M |
| 05/06/2026 | $23.60 | $23.61 (0.04%) | $23.61 | $23.60 | 949 | $574.66 M |
| 05/05/2026 | $23.49 | $23.50 (0.04%) | $23.50 | $23.49 | 300 | $571.99 M |
| 05/04/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 89 | $584.16 M |
| 05/01/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $584.16 M |
| 04/30/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 100 | $584.16 M |
| 04/29/2026 | $23.75 | $24.00 (1.05%) | $24.00 | $23.18 | 24.11 K | $584.16 M |
| 04/28/2026 | $22.81 | $24.00 (5.22%) | $24.00 | $22.81 | 12.24 K | $584.16 M |
| 04/27/2026 | $23.40 | $23.50 (0.43%) | $23.50 | $23.25 | 3.80 K | $571.99 M |
| 04/24/2026 | $23.20 | $23.40 (0.86%) | $23.40 | $23.20 | 1.55 K | $569.55 M |
| 04/23/2026 | $23.50 | $23.50 (0%) | $23.75 | $23.45 | 7.34 K | $571.99 M |
| 04/22/2026 | $23.06 | $22.66 (-1.73%) | $23.50 | $22.66 | 3.43 K | $551.54 M |
| 04/21/2026 | $23.00 | $21.91 (-4.74%) | $23.00 | $21.91 | 900 | $533.29 M |
| 04/20/2026 | $23.06 | $23.00 (-0.26%) | $23.06 | $23.00 | 900 | $559.82 M |
| 04/17/2026 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 1 | $557.38 M |
| 04/16/2026 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 10 | $557.38 M |
| 04/15/2026 | $23.00 | $22.90 (-0.43%) | $23.25 | $22.90 | 2.90 K | $557.38 M |
| 04/14/2026 | $22.40 | $22.60 (0.89%) | $22.62 | $22.40 | 3.08 K | $550.08 M |
| 04/13/2026 | $23.00 | $22.95 (-0.22%) | $23.00 | $22.90 | 3.60 K | $558.60 M |
| 04/10/2026 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 0 | $559.82 M |
| 04/09/2026 | $23.00 | $23.00 (0%) | $23.00 | $22.88 | 601 | $559.82 M |
| 04/08/2026 | $22.95 | $23.00 (0.22%) | $23.00 | $22.90 | 3.00 K | $559.82 M |
| 04/07/2026 | $22.82 | $22.87 (0.22%) | $22.89 | $22.77 | 15.06 K | $556.65 M |
| 04/06/2026 | $21.24 | $22.95 (8.05%) | $22.95 | $21.24 | 13.82 K | $558.60 M |
| 04/02/2026 | $21.08 | $21.56 (2.28%) | $21.75 | $20.60 | 4.40 K | $524.77 M |
| 04/01/2026 | $17.91 | $21.00 (17.25%) | $21.83 | $17.91 | 12.40 K | $511.14 M |
| 03/31/2026 | $15.33 | $17.48 (14.02%) | $17.48 | $15.02 | 5.80 K | $425.46 M |
| 03/30/2026 | $14.30 | $15.34 (7.27%) | $15.73 | $14.30 | 9.92 K | $373.37 M |
| 03/27/2026 | $14.64 | $14.64 (0%) | $14.64 | $14.64 | 493 | $356.34 M |
| 03/26/2026 | $14.64 | $14.64 (0%) | $14.64 | $14.64 | 500 | $356.34 M |
| 03/25/2026 | $14.27 | $14.30 (0.21%) | $14.45 | $14.25 | 4.42 K | $348.06 M |
| 03/24/2026 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 1.61 K | $365.10 M |
| 03/23/2026 | $14.00 | $15.00 (7.14%) | $15.00 | $14.00 | 3.40 K | $365.10 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.
