Terra Property Trust, Inc. (TPTS)
NYSE: TPTS · Real-Time Price · USD · Preferred Stock
15.70
-0.30 (-1.87%)
Aug 19, 2026, 12:30 PM EDT - Market open
Terra Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 16.27 | 16.27 | 15.25 | 16.00 | 16.00 | -2.68% | 24,380 |
| Aug 17, 2026 | 16.42 | 16.45 | 16.40 | 16.44 | 16.44 | 0.18% | 3,109 |
| Aug 14, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.14% | 234 |
| Aug 13, 2026 | 16.35 | 16.61 | 16.35 | 16.60 | 16.60 | - | 3,241 |
| Aug 12, 2026 | 16.70 | 16.74 | 16.60 | 16.60 | 16.60 | -0.90% | 2,348 |
| Aug 11, 2026 | 16.84 | 16.98 | 16.60 | 16.75 | 16.75 | 0.90% | 6,813 |
| Aug 10, 2026 | 16.55 | 16.82 | 16.54 | 16.60 | 16.60 | 0.21% | 8,733 |
| Aug 7, 2026 | 16.49 | 16.95 | 16.46 | 16.57 | 16.57 | -0.33% | 176,420 |
| Aug 6, 2026 | 16.63 | 16.70 | 16.51 | 16.62 | 16.62 | 0.30% | 1,392 |
| Aug 5, 2026 | 16.70 | 16.88 | 16.50 | 16.57 | 16.57 | -0.66% | 7,104 |
| Aug 4, 2026 | 16.93 | 17.30 | 16.58 | 16.68 | 16.68 | -0.12% | 11,020 |
| Aug 3, 2026 | 17.20 | 17.34 | 16.34 | 16.70 | 16.70 | -1.18% | 10,171 |
| Jul 31, 2026 | 16.90 | 17.28 | 16.42 | 16.90 | 16.90 | -0.59% | 25,729 |
| Jul 30, 2026 | 17.30 | 17.46 | 16.19 | 17.00 | 17.00 | 3.47% | 3,834,780 |
| Jul 29, 2026 | 16.81 | 16.86 | 16.35 | 16.43 | 16.43 | 0.74% | 8,848 |
| Jul 28, 2026 | 16.74 | 17.06 | 16.17 | 16.31 | 16.31 | -2.92% | 33,928 |
| Jul 27, 2026 | 16.75 | 17.21 | 16.51 | 16.80 | 16.80 | 1.02% | 208,865 |
| Jul 24, 2026 | 16.60 | 17.15 | 16.41 | 16.63 | 16.63 | 0.12% | 140,729 |
| Jul 23, 2026 | 17.37 | 17.65 | 16.36 | 16.61 | 16.61 | -4.60% | 2,043,666 |
| Jul 22, 2026 | 18.44 | 19.21 | 17.33 | 17.41 | 17.41 | -1.53% | 1,889,024 |
| Jul 21, 2026 | 18.43 | 19.28 | 17.18 | 17.68 | 17.68 | 1.49% | 2,034,257 |
| Jul 20, 2026 | 16.55 | 19.59 | 16.55 | 17.42 | 17.42 | 2.96% | 3,275,358 |
| Jul 17, 2026 | 17.42 | 18.26 | 16.76 | 16.92 | 16.92 | -3.81% | 354,059 |
| Jul 16, 2026 | 17.85 | 18.55 | 17.32 | 17.59 | 17.59 | -0.11% | 25,359 |
| Jul 15, 2026 | 17.60 | 18.45 | 16.95 | 17.61 | 17.61 | 1.67% | 1,064,122 |
| Jul 14, 2026 | 17.07 | 18.92 | 17.07 | 17.32 | 17.32 | 0.87% | 656,850 |
| Jul 13, 2026 | 16.86 | 18.29 | 16.53 | 17.17 | 17.17 | -0.69% | 51,248 |
| Jul 10, 2026 | 19.24 | 21.17 | 17.29 | 17.29 | 17.29 | -6.99% | 6,012,506 |
| Jul 9, 2026 | 20.00 | 21.38 | 18.59 | 18.59 | 18.59 | -4.22% | 545,469 |
| Jul 8, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -5.32% | 984 |
| Jul 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 3,740 |
| Jul 6, 2026 | 20.32 | 20.36 | 20.30 | 20.30 | 20.30 | - | 1,184 |
| Jul 2, 2026 | 20.22 | 20.30 | 20.22 | 20.30 | 20.30 | 0.50% | 361 |
| Jul 1, 2026 | 20.25 | 20.25 | 18.61 | 20.20 | 20.20 | -1.37% | 1,208 |
| Jun 30, 2026 | 20.00 | 21.00 | 20.00 | 20.48 | 20.48 | -5.62% | 3,203 |
| Jun 29, 2026 | 19.51 | 21.70 | 17.11 | 21.70 | 21.70 | 4.48% | 9,279 |
| Jun 26, 2026 | 19.51 | 20.77 | 19.10 | 20.77 | 20.77 | 3.85% | 16,952 |
| Jun 25, 2026 | 20.00 | 23.00 | 18.00 | 20.00 | 20.00 | - | 29,644 |