Terra Property Trust, Inc. (TPTA)
NYSE: TPTA · Real-Time Price · USD · Preferred Stock
21.90
+0.39 (1.84%)
At close: Aug 1, 2025, 4:00 PM
21.90
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.69 | 21.90 | 21.69 | 21.90 | 21.90 | 1.84% | 2,606 |
| Jul 31, 2025 | 21.50 | 21.51 | 21.50 | 21.51 | 21.51 | 0.81% | 3,977 |
| Jul 30, 2025 | 21.26 | 21.44 | 21.25 | 21.33 | 21.33 | -0.53% | 774 |
| Jul 29, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.92% | 135 |
| Jul 28, 2025 | 20.98 | 21.25 | 20.98 | 21.25 | 21.25 | 0.85% | 3,305 |
| Jul 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.33% | 227 |
| Jul 24, 2025 | 21.30 | 21.30 | 20.89 | 21.00 | 21.00 | - | 2,533 |
| Jul 23, 2025 | 21.29 | 21.29 | 20.81 | 21.00 | 21.00 | -0.05% | 2,166 |
| Jul 22, 2025 | 21.32 | 21.32 | 21.01 | 21.01 | 21.01 | -0.31% | 1,857 |
| Jul 21, 2025 | 21.32 | 21.32 | 21.08 | 21.08 | 21.08 | 0.31% | 403 |
| Jul 18, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -2.27% | 137 |
| Jul 17, 2025 | 21.00 | 21.50 | 20.90 | 21.50 | 21.50 | 2.38% | 1,545 |
| Jul 16, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 3,231 |
| Jul 15, 2025 | 20.60 | 20.85 | 20.60 | 20.80 | 20.80 | 1.12% | 7,449 |
| Jul 14, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.21% | 234 |
| Jul 11, 2025 | 20.57 | 20.70 | 20.57 | 20.61 | 20.61 | 0.85% | 697 |
| Jul 10, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.73% | 225 |
| Jul 9, 2025 | 20.48 | 20.59 | 20.48 | 20.59 | 20.59 | -0.24% | 357 |
| Jul 8, 2025 | 20.45 | 20.70 | 20.45 | 20.64 | 20.64 | 2.18% | 4,582 |
| Jul 7, 2025 | 20.40 | 20.50 | 19.76 | 20.20 | 20.20 | 0.30% | 9,478 |
| Jul 3, 2025 | 19.75 | 20.14 | 19.75 | 20.14 | 20.14 | 0.27% | 5,233 |
| Jul 2, 2025 | 19.53 | 20.09 | 19.53 | 20.09 | 20.09 | 3.01% | 1,014 |
| Jul 1, 2025 | 19.18 | 19.52 | 18.85 | 19.50 | 19.50 | 3.72% | 2,315 |
| Jun 27, 2025 | 18.82 | 18.82 | 18.70 | 18.80 | 18.80 | -1.05% | 1,740 |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.71% | 299 |
| Jun 25, 2025 | 18.50 | 18.80 | 18.50 | 18.68 | 18.68 | 0.38% | 10,927 |
| Jun 24, 2025 | 18.80 | 18.80 | 18.28 | 18.61 | 18.61 | 3.33% | 2,069 |
| Jun 16, 2025 | 18.75 | 18.75 | 18.01 | 18.01 | 18.01 | -3.04% | 718 |
| Jun 12, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.20 | 1.23% | 159 |
| Jun 11, 2025 | 18.50 | 18.50 | 18.30 | 18.35 | 17.98 | 0.55% | 2,281 |
| Jun 10, 2025 | 18.23 | 18.25 | 18.09 | 18.25 | 17.88 | -1.35% | 413 |
| Jun 9, 2025 | 17.51 | 18.50 | 17.51 | 18.50 | 18.13 | 2.78% | 2,938 |
| Jun 6, 2025 | 18.00 | 18.01 | 18.00 | 18.00 | 17.64 | - | 1,543 |
| Jun 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | 2.51% | 178 |
| Jun 4, 2025 | 17.51 | 17.56 | 17.51 | 17.56 | 17.21 | -5.08% | 404 |
| Jun 3, 2025 | 17.25 | 18.50 | 17.25 | 18.50 | 18.13 | 0.05% | 1,124 |
| May 29, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.12 | - | 328 |
| May 28, 2025 | 18.50 | 18.50 | 18.18 | 18.49 | 18.12 | 4.17% | 1,594 |
| May 27, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.39 | - | 502 |
| May 23, 2025 | 17.75 | 17.75 | 17.00 | 17.75 | 17.39 | -1.39% | 543 |
| May 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | -1.53% | 1,699 |
| May 21, 2025 | 18.20 | 18.28 | 18.20 | 18.28 | 17.91 | 0.27% | 277 |
| May 20, 2025 | 17.77 | 18.25 | 17.69 | 18.23 | 17.86 | 0.20% | 1,102 |
| May 19, 2025 | 18.10 | 18.28 | 18.10 | 18.19 | 17.83 | 1.30% | 2,100 |
| May 15, 2025 | 17.74 | 18.09 | 17.74 | 17.96 | 17.60 | -0.77% | 1,328 |
| May 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | - | 121 |
| May 13, 2025 | 18.09 | 18.10 | 18.09 | 18.10 | 17.74 | 0.06% | 823 |
| May 9, 2025 | 17.69 | 18.09 | 17.36 | 18.09 | 17.73 | 0.33% | 2,811 |
| May 7, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | 1.38% | 1,018 |
| May 6, 2025 | 17.60 | 18.10 | 17.60 | 17.78 | 17.43 | 0.36% | 1,394 |