Terra Property Trust, Inc. (TPTS)
NYSE: TPTS · Real-Time Price · USD · Note
13.00
0.00 (0.00%)
Nov 9, 2026, 10:24 AM EST - Market open
Terra Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 13.06 | 13.06 | 13.00 | 13.00 | 13.00 | - | 105 |
| Nov 6, 2026 | 13.11 | 13.11 | 13.00 | 13.00 | 13.00 | 0.08% | 3,046 |
| Nov 5, 2026 | 13.50 | 13.50 | 12.99 | 12.99 | 12.99 | -1.07% | 2,211 |
| Nov 4, 2026 | 13.10 | 13.17 | 13.08 | 13.13 | 13.13 | 0.23% | 3,121 |
| Nov 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 554 |
| Nov 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 12 |
| Oct 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.69% | 1,038 |
| Oct 29, 2026 | 13.10 | 13.10 | 13.01 | 13.01 | 13.01 | -0.08% | 1,288 |
| Oct 28, 2026 | 12.98 | 13.02 | 12.98 | 13.02 | 13.02 | 0.54% | 460 |
| Oct 27, 2026 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | -1.15% | 217 |
| Oct 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | 199 |
| Oct 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.18% | 109 |
| Oct 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.25% | 228 |
| Oct 21, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.19% | 674 |
| Oct 20, 2026 | 13.00 | 13.00 | 12.45 | 12.62 | 12.62 | 2.60% | 6,302 |
| Oct 19, 2026 | 12.40 | 12.83 | 12.25 | 12.30 | 12.30 | -0.40% | 5,338 |
| Oct 16, 2026 | 12.70 | 12.70 | 12.13 | 12.35 | 12.35 | -5.87% | 5,337 |
| Oct 15, 2026 | 13.68 | 14.00 | 12.91 | 13.12 | 13.12 | 4.87% | 7,937 |
| Oct 14, 2026 | 13.03 | 13.03 | 12.65 | 12.65 | 12.51 | -4.12% | 3,312 |
| Oct 13, 2026 | 12.63 | 13.35 | 12.63 | 13.19 | 13.05 | -2.20% | 19,815 |
| Oct 12, 2026 | 13.60 | 13.60 | 13.49 | 13.49 | 13.34 | 1.43% | 1,435 |
| Oct 9, 2026 | 14.21 | 14.25 | 13.21 | 13.30 | 13.15 | -5.77% | 7,587 |
| Oct 8, 2026 | 13.61 | 14.12 | 13.61 | 14.12 | 13.96 | 4.55% | 3,818 |
| Oct 7, 2026 | 14.20 | 14.20 | 13.21 | 13.50 | 13.35 | -6.83% | 64,745 |
| Oct 6, 2026 | 14.32 | 14.49 | 14.32 | 14.49 | 14.33 | 5.23% | 303 |
| Oct 5, 2026 | 13.81 | 13.81 | 13.77 | 13.77 | 13.62 | -4.90% | 763 |
| Oct 2, 2026 | 14.48 | 14.48 | 14.45 | 14.48 | 14.32 | -0.07% | 542 |
| Oct 1, 2026 | 14.90 | 14.90 | 14.49 | 14.49 | 14.33 | -0.75% | 1,159 |
| Sep 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | - | 119 |
| Sep 29, 2026 | 14.11 | 14.60 | 14.11 | 14.60 | 14.44 | 0.14% | 4,320 |
| Sep 28, 2026 | 14.98 | 14.98 | 14.42 | 14.58 | 14.42 | -6.11% | 759 |
| Sep 25, 2026 | 14.68 | 15.56 | 14.61 | 15.53 | 15.36 | 7.10% | 2,251 |
| Sep 24, 2026 | 14.57 | 14.57 | 14.50 | 14.50 | 14.34 | -1.36% | 910 |
| Sep 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | -2.65% | 1,182 |
| Sep 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | - | - |
| Sep 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | - | 415 |
| Sep 18, 2026 | 15.09 | 15.10 | 15.09 | 15.10 | 14.93 | -1.56% | 653 |
| Sep 17, 2026 | 15.02 | 15.34 | 15.02 | 15.34 | 15.17 | -1.04% | 1,214 |
| Sep 16, 2026 | 14.82 | 15.50 | 14.82 | 15.50 | 15.33 | -1.12% | 734 |
| Sep 15, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.50 | -0.49% | 362 |
| Sep 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | 134 |
| Sep 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | 131 |
| Sep 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | -0.19% | 1,035 |
| Sep 9, 2026 | 15.89 | 15.93 | 15.89 | 15.93 | 15.61 | -0.09% | 520 |
| Sep 8, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.62 | - | 126 |
| Sep 4, 2026 | 15.99 | 15.99 | 15.95 | 15.95 | 15.62 | -0.28% | 2,027 |
| Sep 3, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.67 | 0.56% | 529 |
| Sep 2, 2026 | 15.89 | 15.90 | 15.89 | 15.90 | 15.58 | 0.03% | 1,460 |
| Sep 1, 2026 | 15.99 | 15.99 | 15.88 | 15.90 | 15.58 | 0.10% | 2,043 |
| Aug 31, 2026 | 15.99 | 15.99 | 15.88 | 15.88 | 15.56 | -0.68% | 638 |