5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
+0.17%
6 MONTH PERFORMANCE
+28.83%
YEAR-TO-DATE PERFORMANCE
+52.57%
1 YEAR PERFORMANCE
+27.84%
Terra Property Trust, Inc. 6.00 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.82 | $23.77 (-0.21%) | $23.82 | $23.77 | 700 | $578.53 M |
| 12/04/2025 | $23.80 | $23.85 (0.21%) | $23.86 | $23.75 | 28.20 K | $580.48 M |
| 12/03/2025 | $23.82 | $23.80 (-0.08%) | $23.88 | $23.80 | 52.60 K | $579.26 M |
| 12/02/2025 | $23.82 | $23.81 (-0.04%) | $23.84 | $23.75 | 7.03 K | $579.50 M |
| 12/01/2025 | $23.80 | $23.71 (-0.38%) | $23.85 | $23.71 | 16.70 K | $577.07 M |
| 11/28/2025 | $23.75 | $23.81 (0.25%) | $23.85 | $23.70 | 34.04 K | $579.50 M |
| 11/26/2025 | $23.61 | $23.70 (0.38%) | $23.70 | $23.61 | 3.20 K | $576.82 M |
| 11/25/2025 | $23.58 | $23.65 (0.3%) | $23.70 | $23.58 | 15.90 K | $575.61 M |
| 11/24/2025 | $23.54 | $23.58 (0.17%) | $23.58 | $23.48 | 17.83 K | $573.90 M |
| 11/21/2025 | $23.53 | $23.55 (0.08%) | $23.55 | $23.00 | 13.12 K | $573.17 M |
| 11/20/2025 | $23.42 | $23.55 (0.56%) | $23.70 | $23.36 | 12.91 K | $573.17 M |
| 11/19/2025 | $23.39 | $23.42 (0.13%) | $23.44 | $23.30 | 16.30 K | $570.01 M |
| 11/18/2025 | $23.40 | $23.39 (-0.04%) | $23.44 | $23.02 | 36.50 K | $569.28 M |
| 11/17/2025 | $23.39 | $23.40 (0.04%) | $23.45 | $23.39 | 1.80 K | $569.52 M |
| 11/14/2025 | $23.40 | $23.38 (-0.09%) | $23.40 | $23.38 | 1.84 K | $569.04 M |
| 11/13/2025 | $23.45 | $23.37 (-0.34%) | $23.45 | $23.37 | 1.70 K | $568.79 M |
| 11/12/2025 | $23.49 | $23.45 (-0.17%) | $23.50 | $23.45 | 1.14 K | $570.74 M |
| 11/11/2025 | $23.47 | $23.50 (0.13%) | $23.50 | $23.45 | 4.35 K | $571.96 M |
| 11/10/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 505 | $569.52 M |
| 11/07/2025 | $23.51 | $23.40 (-0.47%) | $23.75 | $23.40 | 846 | $569.52 M |
| 11/06/2025 | $23.51 | $23.45 (-0.26%) | $23.51 | $23.41 | 549 | $570.74 M |
| 11/05/2025 | $23.44 | $23.48 (0.17%) | $23.48 | $23.44 | 1.94 K | $571.47 M |
| 11/04/2025 | $23.31 | $23.41 (0.43%) | $23.41 | $23.31 | 1.20 K | $569.77 M |
| 11/03/2025 | $23.25 | $23.40 (0.65%) | $23.56 | $23.25 | 8.24 K | $569.52 M |
| 10/31/2025 | $23.00 | $23.20 (0.87%) | $23.33 | $23.00 | 1.60 K | $564.66 M |
| 10/30/2025 | $22.95 | $22.95 (0%) | $22.95 | $22.95 | 82 | $558.57 M |
| 10/29/2025 | $22.79 | $22.95 (0.7%) | $22.95 | $22.79 | 600 | $558.57 M |
| 10/28/2025 | $23.06 | $23.07 (0.04%) | $23.10 | $22.80 | 2.21 K | $561.49 M |
| 10/27/2025 | $22.94 | $22.80 (-0.61%) | $23.15 | $22.73 | 2.30 K | $554.92 M |
| 10/24/2025 | $22.85 | $22.82 (-0.13%) | $22.85 | $22.60 | 6.81 K | $555.41 M |
| 10/23/2025 | $22.70 | $23.00 (1.32%) | $23.00 | $22.70 | 2.11 K | $559.79 M |
| 10/22/2025 | $22.90 | $22.84 (-0.26%) | $23.20 | $22.84 | 2.40 K | $555.89 M |
| 10/21/2025 | $22.84 | $22.84 (0%) | $22.84 | $22.84 | 389 | $555.89 M |
| 10/20/2025 | $22.98 | $23.15 (0.74%) | $23.15 | $22.98 | 400 | $563.44 M |
| 10/17/2025 | $23.25 | $23.08 (-0.73%) | $23.28 | $23.03 | 2.15 K | $561.73 M |
| 10/16/2025 | $23.20 | $23.28 (0.34%) | $23.28 | $23.20 | 1.61 K | $566.60 M |
| 10/15/2025 | $23.17 | $23.20 (0.13%) | $23.20 | $22.61 | 1.84 K | $564.66 M |
| 10/14/2025 | $23.00 | $23.07 (0.3%) | $23.07 | $22.60 | 4.23 K | $561.49 M |
| 10/13/2025 | $23.08 | $23.12 (0.17%) | $23.12 | $22.68 | 1.40 K | $562.71 M |
| 10/10/2025 | $22.95 | $22.96 (0.04%) | $23.27 | $22.95 | 2.80 K | $558.81 M |
| 10/09/2025 | $23.00 | $23.27 (1.17%) | $23.27 | $23.00 | 3.04 K | $566.36 M |
| 10/08/2025 | $22.60 | $22.75 (0.66%) | $22.75 | $22.60 | 1.12 K | $553.70 M |
| 10/07/2025 | $23.15 | $23.07 (-0.35%) | $23.15 | $23.07 | 1.12 K | $561.49 M |
| 10/06/2025 | $23.19 | $23.17 (-0.09%) | $23.19 | $23.10 | 1.20 K | $563.93 M |
| 10/03/2025 | $23.28 | $23.19 (-0.39%) | $23.28 | $23.10 | 10.80 K | $564.41 M |
| 10/02/2025 | $23.00 | $23.18 (0.78%) | $23.18 | $22.97 | 6.70 K | $564.17 M |
| 10/01/2025 | $22.95 | $22.97 (0.09%) | $23.09 | $22.95 | 1.30 K | $559.06 M |
| 09/30/2025 | $22.90 | $22.90 (0%) | $23.20 | $22.90 | 10.90 K | $557.35 M |
| 09/29/2025 | $23.20 | $22.86 (-1.47%) | $23.20 | $22.30 | 3.84 K | $556.38 M |
| 09/26/2025 | $21.19 | $23.13 (9.16%) | $23.13 | $21.19 | 8.70 K | $562.95 M |
| 09/25/2025 | $22.13 | $22.95 (3.71%) | $23.00 | $22.00 | 3.21 K | $558.57 M |
| 09/24/2025 | $23.18 | $23.20 (0.09%) | $23.20 | $23.07 | 18.80 K | $564.66 M |
| 09/23/2025 | $23.02 | $23.10 (0.35%) | $23.22 | $23.00 | 38.90 K | $562.22 M |
| 09/22/2025 | $23.20 | $23.10 (-0.43%) | $23.20 | $23.07 | 42.90 K | $562.22 M |
| 09/19/2025 | $23.13 | $23.32 (0.82%) | $23.35 | $23.13 | 4.90 K | $567.58 M |
| 09/18/2025 | $23.10 | $23.00 (-0.43%) | $23.15 | $22.98 | 1.15 K | $559.79 M |
| 09/17/2025 | $22.77 | $23.10 (1.45%) | $23.10 | $22.75 | 3.63 K | $561.98 M |
| 09/16/2025 | $22.81 | $23.17 (1.58%) | $23.17 | $22.81 | 5.23 K | $563.93 M |
| 09/15/2025 | $22.60 | $22.78 (0.8%) | $22.79 | $22.55 | 5.41 K | $554.43 M |
| 09/12/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $557.35 M |
| 09/11/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $557.35 M |
| 09/10/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 116 | $557.35 M |
| 09/09/2025 | $23.17 | $22.90 (-1.17%) | $23.17 | $22.88 | 5.31 K | $557.35 M |
| 09/08/2025 | $22.70 | $22.92 (0.97%) | $23.00 | $22.68 | 7.50 K | $557.84 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.
