Skip to main content
logo
Terra Property Trust, Inc. (TPTA)
NYSE: TPTA · Real-Time Price · USD · Preferred Stock
20.14
+0.05 (0.27%)
Jul 3, 2025, 9:54 AM - Market open

Terra Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202519.5320.0919.5320.0920.093.01%1,014
Jul 1, 202519.1819.5218.8519.5019.503.72%2,315
Jun 27, 202518.8218.8218.7018.8018.80-1.05%1,740
Jun 26, 202519.0019.0019.0019.0019.001.71%299
Jun 25, 202518.5018.8018.5018.6818.680.38%10,927
Jun 24, 202518.8018.8018.2818.6118.613.33%2,069
Jun 16, 202518.7518.7518.0118.0118.01-3.04%718
Jun 12, 202518.5818.5818.5818.5818.201.23%159
Jun 11, 202518.5018.5018.3018.3517.980.55%2,281
Jun 10, 202518.2318.2518.0918.2517.88-1.35%413
Jun 9, 202517.5118.5017.5118.5018.132.78%2,938
Jun 6, 202518.0018.0118.0018.0017.64-1,543
Jun 5, 202518.0018.0018.0018.0017.642.51%178
Jun 4, 202517.5117.5617.5117.5617.21-5.08%404
Jun 3, 202517.2518.5017.2518.5018.130.05%1,124
May 29, 202518.4918.4918.4918.4918.12-328
May 28, 202518.5018.5018.1818.4918.124.17%1,594
May 27, 202517.7517.7517.7517.7517.39-502
May 23, 202517.7517.7517.0017.7517.39-1.39%543
May 22, 202518.0018.0018.0018.0017.64-1.53%1,699
May 21, 202518.2018.2818.2018.2817.910.27%277
May 20, 202517.7718.2517.6918.2317.860.20%1,102
May 19, 202518.1018.2818.1018.1917.831.30%2,100
May 15, 202517.7418.0917.7417.9617.60-0.77%1,328
May 14, 202518.1018.1018.1018.1017.74-121
May 13, 202518.0918.1018.0918.1017.740.06%823
May 9, 202517.6918.0917.3618.0917.730.33%2,811
May 7, 202518.0318.0318.0318.0317.671.38%1,018
May 6, 202517.6018.1017.6017.7817.430.36%1,394
May 1, 202517.7517.8117.6217.7217.360.68%2,141
Apr 30, 202518.0718.1017.6017.6017.25-2.71%2,139
Apr 29, 202518.1018.1018.0918.0917.730.50%735
Apr 25, 202517.8618.0017.8618.0017.64-2,123
Apr 24, 202518.0018.0017.9718.0017.64-1,467
Apr 23, 202517.5418.0017.5418.0017.643.39%1,546
Apr 21, 202517.4017.5217.3917.4117.06-4.13%2,019
Apr 14, 202517.6318.1617.6318.1617.799.27%1,086
Apr 9, 202516.8616.8616.6216.6216.28-0.06%1,460
Apr 8, 202516.9316.9316.6216.6316.29-3.26%1,110
Apr 7, 202516.6217.1916.6217.1916.843.43%1,553
Apr 4, 202516.6216.6216.6216.6216.28-2.81%834
Apr 3, 202517.1017.1017.1017.1016.76-1.89%289
Apr 1, 202517.4017.4317.4017.4317.08-0.40%733
Mar 31, 202517.0317.5017.0317.5017.150.06%979
Mar 28, 202517.5017.5017.4917.4917.14-447
Mar 27, 202517.4917.4917.4917.4917.14-0.46%348
Mar 26, 202516.6318.1616.6317.5717.22-3.73%965
Mar 25, 202518.2118.2518.2118.2517.880.05%1,918
Mar 24, 202518.0318.2418.0318.2417.871.55%1,947
Mar 21, 202517.4218.0717.4217.9617.601.85%3,761