Terra Property Trust, Inc. (TPTA)
NYSE: TPTA · Real-Time Price · USD · Preferred Stock
22.15
+1.20 (5.73%)
Jun 8, 2026, 4:00 PM EDT - Market closed
Terra Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 22.08 | 22.60 | 22.08 | 22.15 | 22.15 | 5.73% | 3,986 |
| Jun 5, 2026 | 21.00 | 21.25 | 19.99 | 20.95 | 20.95 | -3.04% | 5,809 |
| Jun 4, 2026 | 21.71 | 21.94 | 20.92 | 21.61 | 21.61 | -1.70% | 15,901 |
| Jun 3, 2026 | 22.09 | 22.09 | 21.85 | 21.98 | 21.98 | -0.94% | 3,112 |
| Jun 1, 2026 | 22.70 | 22.70 | 22.19 | 22.19 | 22.19 | -2.55% | 2,641 |
| May 29, 2026 | 22.75 | 23.00 | 22.74 | 22.77 | 22.77 | -0.48% | 5,646 |
| May 28, 2026 | 23.13 | 23.13 | 22.88 | 22.88 | 22.88 | 0.13% | 1,302 |
| May 26, 2026 | 23.25 | 23.29 | 22.70 | 22.85 | 22.85 | -1.72% | 3,055 |
| May 21, 2026 | 23.40 | 23.40 | 23.25 | 23.25 | 23.25 | -0.60% | 1,118 |
| May 20, 2026 | 23.40 | 23.40 | 23.39 | 23.39 | 23.39 | 0.39% | 330 |
| May 19, 2026 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | -0.55% | 401 |
| May 18, 2026 | 23.52 | 23.73 | 23.43 | 23.43 | 23.43 | 0.21% | 1,370 |
| May 15, 2026 | 23.48 | 23.48 | 23.38 | 23.38 | 23.38 | 0.13% | 1,234 |
| May 14, 2026 | 23.15 | 23.47 | 23.15 | 23.35 | 23.35 | 1.08% | 2,436 |
| May 13, 2026 | 22.50 | 23.54 | 22.50 | 23.10 | 23.10 | 3.36% | 9,224 |
| May 8, 2026 | 21.65 | 22.35 | 21.49 | 22.35 | 22.35 | -5.50% | 12,346 |
| May 7, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.17% | 180 |
| May 6, 2026 | 23.60 | 23.61 | 23.60 | 23.61 | 23.61 | 0.47% | 949 |
| May 5, 2026 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | -2.08% | 300 |
| Apr 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Apr 29, 2026 | 23.75 | 24.00 | 23.18 | 24.00 | 24.00 | - | 24,106 |
| Apr 28, 2026 | 22.81 | 24.00 | 22.81 | 24.00 | 24.00 | 2.13% | 12,238 |
| Apr 27, 2026 | 23.40 | 23.50 | 23.25 | 23.50 | 23.50 | 0.43% | 3,784 |
| Apr 24, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -0.43% | 1,547 |
| Apr 23, 2026 | 23.50 | 23.75 | 23.45 | 23.50 | 23.50 | 3.69% | 7,335 |
| Apr 22, 2026 | 23.06 | 23.50 | 22.66 | 22.66 | 22.66 | 3.46% | 3,433 |
| Apr 21, 2026 | 23.00 | 23.00 | 21.91 | 21.91 | 21.91 | -4.76% | 901 |
| Apr 20, 2026 | 23.06 | 23.06 | 23.00 | 23.00 | 23.00 | 0.44% | 899 |
| Apr 15, 2026 | 23.00 | 23.25 | 22.90 | 22.90 | 22.90 | 1.33% | 2,866 |
| Apr 14, 2026 | 22.40 | 22.62 | 22.40 | 22.60 | 22.60 | -1.53% | 2,998 |
| Apr 13, 2026 | 23.00 | 23.00 | 22.90 | 22.95 | 22.95 | -0.22% | 3,566 |
| Apr 9, 2026 | 23.00 | 23.00 | 22.88 | 23.00 | 23.00 | - | 601 |
| Apr 8, 2026 | 22.95 | 23.00 | 22.90 | 23.00 | 23.00 | 0.57% | 3,004 |
| Apr 7, 2026 | 22.82 | 22.89 | 22.77 | 22.87 | 22.87 | -0.35% | 14,997 |
| Apr 6, 2026 | 21.24 | 22.95 | 21.24 | 22.95 | 22.95 | 6.45% | 13,824 |
| Apr 2, 2026 | 21.08 | 21.75 | 20.60 | 21.56 | 21.56 | 2.67% | 4,403 |
| Apr 1, 2026 | 17.91 | 21.83 | 17.91 | 21.00 | 21.00 | 20.17% | 12,353 |
| Mar 31, 2026 | 15.33 | 17.48 | 15.02 | 17.48 | 17.48 | 13.92% | 5,832 |
| Mar 30, 2026 | 14.30 | 15.73 | 14.30 | 15.34 | 15.34 | 4.80% | 9,924 |
| Mar 26, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 2.36% | 493 |
| Mar 25, 2026 | 14.27 | 14.45 | 14.25 | 14.30 | 14.30 | -4.67% | 4,417 |
| Mar 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,612 |
| Mar 23, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 2.04% | 3,370 |
| Mar 20, 2026 | 14.16 | 14.70 | 14.12 | 14.70 | 14.70 | 8.57% | 7,204 |
| Mar 19, 2026 | 13.85 | 13.85 | 13.54 | 13.54 | 13.54 | - | 365 |
| Mar 18, 2026 | 14.00 | 14.01 | 13.54 | 13.54 | 13.54 | -1.06% | 2,016 |
| Mar 17, 2026 | 13.54 | 14.38 | 13.00 | 13.69 | 13.69 | 2.32% | 3,517 |
| Mar 16, 2026 | 13.40 | 14.75 | 12.19 | 13.38 | 13.37 | 0.56% | 11,530 |
| Mar 13, 2026 | 13.68 | 14.40 | 8.75 | 13.30 | 13.30 | -33.85% | 75,638 |
| Mar 12, 2026 | 21.41 | 21.41 | 20.00 | 20.48 | 20.11 | -7.66% | 26,060 |