Skip to main content
logo
Terra Property Trust, Inc. (TPTA)
NYSE: TPTA · Real-Time Price · USD · Preferred Stock
24.73
0.00 (0.00%)
Jun 29, 2026, 4:00 PM EDT - Market closed

Terra Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202624.7324.7324.7324.7324.73-0.08%188
Jun 26, 202624.7524.7524.7524.7524.75-390
Jun 25, 202624.7424.7524.7424.7524.751.11%1,222
Jun 24, 202624.4824.4824.4824.4824.482.63%172
Jun 17, 202624.4524.4523.8523.8523.85-1.45%391
Jun 16, 202623.4024.2023.4024.2024.20-0.10%951
Jun 15, 202622.6424.2322.6424.2324.230.94%2,479
Jun 12, 202623.9524.3023.9024.0024.00-4,020
Jun 11, 202622.4724.0021.0324.0024.0010.67%13,886
Jun 10, 202621.0022.1421.0021.6921.69-4.05%2,710
Jun 9, 202621.0022.6021.0022.6022.602.03%4,976
Jun 8, 202622.0822.6022.0822.1522.155.73%3,986
Jun 5, 202621.0021.2519.9920.9520.95-3.04%5,809
Jun 4, 202621.7121.9420.9221.6121.61-1.70%15,901
Jun 3, 202622.0922.0921.8521.9821.98-0.94%3,112
Jun 1, 202622.7022.7022.1922.1922.19-2.55%2,641
May 29, 202622.7523.0022.7422.7722.77-0.48%5,646
May 28, 202623.1323.1322.8822.8822.880.13%1,302
May 26, 202623.2523.2922.7022.8522.85-1.72%3,055
May 21, 202623.4023.4023.2523.2523.25-0.60%1,118
May 20, 202623.4023.4023.3923.3923.390.39%330
May 19, 202623.4023.4023.3023.3023.30-0.55%401
May 18, 202623.5223.7323.4323.4323.430.21%1,370
May 15, 202623.4823.4823.3823.3823.380.13%1,234
May 14, 202623.1523.4723.1523.3523.351.08%2,436
May 13, 202622.5023.5422.5023.1023.103.36%9,224
May 8, 202621.6522.3521.4922.3522.35-5.50%12,346
May 7, 202623.6523.6523.6523.6523.650.17%180
May 6, 202623.6023.6123.6023.6123.610.47%949
May 5, 202623.4923.5023.4923.5023.50-2.08%300
Apr 30, 202624.0024.0024.0024.0024.00-100
Apr 29, 202623.7524.0023.1824.0024.00-24,106
Apr 28, 202622.8124.0022.8124.0024.002.13%12,238
Apr 27, 202623.4023.5023.2523.5023.500.43%3,784
Apr 24, 202623.2023.4023.2023.4023.40-0.43%1,547
Apr 23, 202623.5023.7523.4523.5023.503.69%7,335
Apr 22, 202623.0623.5022.6622.6622.663.46%3,433
Apr 21, 202623.0023.0021.9121.9121.91-4.76%901
Apr 20, 202623.0623.0623.0023.0023.000.44%899
Apr 15, 202623.0023.2522.9022.9022.901.33%2,866
Apr 14, 202622.4022.6222.4022.6022.60-1.53%2,998
Apr 13, 202623.0023.0022.9022.9522.95-0.22%3,566
Apr 9, 202623.0023.0022.8823.0023.00-601
Apr 8, 202622.9523.0022.9023.0023.000.57%3,004
Apr 7, 202622.8222.8922.7722.8722.87-0.35%14,997
Apr 6, 202621.2422.9521.2422.9522.956.45%13,824
Apr 2, 202621.0821.7520.6021.5621.562.67%4,403
Apr 1, 202617.9121.8317.9121.0021.0020.17%12,353
Mar 31, 202615.3317.4815.0217.4817.4813.92%5,832
Mar 30, 202614.3015.7314.3015.3415.344.80%9,924