Terra Property Trust, Inc. (TPTS)
NYSE: TPTS · Real-Time Price · USD · Note
14.48
-0.01 (-0.07%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Terra Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14.48 | 14.48 | 14.45 | 14.48 | 14.48 | -0.07% | 542 |
| Oct 1, 2026 | 14.90 | 14.90 | 14.49 | 14.49 | 14.49 | -0.75% | 1,159 |
| Sep 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 119 |
| Sep 29, 2026 | 14.11 | 14.60 | 14.11 | 14.60 | 14.60 | 0.14% | 4,320 |
| Sep 28, 2026 | 14.98 | 14.98 | 14.42 | 14.58 | 14.58 | -6.12% | 759 |
| Sep 25, 2026 | 14.68 | 15.56 | 14.61 | 15.53 | 15.53 | 7.10% | 2,251 |
| Sep 24, 2026 | 14.57 | 14.57 | 14.50 | 14.50 | 14.50 | -1.36% | 910 |
| Sep 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | 1,182 |
| Sep 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 415 |
| Sep 18, 2026 | 15.09 | 15.10 | 15.09 | 15.10 | 15.10 | -1.56% | 653 |
| Sep 17, 2026 | 15.02 | 15.34 | 15.02 | 15.34 | 15.34 | -1.03% | 1,214 |
| Sep 16, 2026 | 14.82 | 15.50 | 14.82 | 15.50 | 15.50 | -1.12% | 734 |
| Sep 15, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.50% | 362 |
| Sep 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - | 134 |
| Sep 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - | 131 |
| Sep 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | -0.19% | 1,035 |
| Sep 9, 2026 | 15.89 | 15.93 | 15.89 | 15.93 | 15.78 | -0.09% | 520 |
| Sep 8, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.80 | - | 126 |
| Sep 4, 2026 | 15.99 | 15.99 | 15.95 | 15.95 | 15.80 | -0.28% | 2,027 |
| Sep 3, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.84 | 0.57% | 529 |
| Sep 2, 2026 | 15.89 | 15.90 | 15.89 | 15.90 | 15.75 | 0.03% | 1,460 |
| Sep 1, 2026 | 15.99 | 15.99 | 15.88 | 15.90 | 15.75 | 0.10% | 2,043 |
| Aug 31, 2026 | 15.99 | 15.99 | 15.88 | 15.88 | 15.73 | -0.69% | 638 |
| Aug 28, 2026 | 15.87 | 15.99 | 15.87 | 15.99 | 15.84 | 0.25% | 1,045 |
| Aug 27, 2026 | 15.94 | 15.95 | 15.94 | 15.95 | 15.80 | -0.62% | 973 |
| Aug 26, 2026 | 16.00 | 16.05 | 16.00 | 16.05 | 15.90 | 0.13% | 1,239 |
| Aug 25, 2026 | 16.05 | 16.05 | 15.72 | 16.03 | 15.88 | 0.06% | 3,710 |
| Aug 24, 2026 | 16.14 | 16.14 | 16.02 | 16.02 | 15.87 | -1.72% | 1,784 |
| Aug 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | - | 204 |
| Aug 20, 2026 | 15.76 | 16.30 | 15.76 | 16.30 | 16.15 | 4.15% | 3,657 |
| Aug 19, 2026 | 15.95 | 16.24 | 15.65 | 15.65 | 15.51 | -2.19% | 5,360 |
| Aug 18, 2026 | 16.27 | 16.27 | 15.25 | 16.00 | 15.85 | -2.67% | 24,380 |
| Aug 17, 2026 | 16.42 | 16.45 | 16.40 | 16.44 | 16.29 | 0.18% | 3,109 |
| Aug 14, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.26 | -0.26% | 234 |
| Aug 13, 2026 | 16.35 | 16.61 | 16.35 | 16.60 | 16.30 | - | 3,241 |
| Aug 12, 2026 | 16.70 | 16.74 | 16.60 | 16.60 | 16.30 | -0.89% | 2,348 |
| Aug 11, 2026 | 16.84 | 16.98 | 16.60 | 16.75 | 16.45 | 0.90% | 6,813 |
| Aug 10, 2026 | 16.55 | 16.82 | 16.54 | 16.60 | 16.30 | 0.21% | 8,733 |
| Aug 7, 2026 | 16.49 | 16.95 | 16.46 | 16.57 | 16.27 | -0.33% | 176,420 |
| Aug 6, 2026 | 16.63 | 16.70 | 16.51 | 16.62 | 16.32 | 0.30% | 1,392 |
| Aug 5, 2026 | 16.70 | 16.88 | 16.50 | 16.57 | 16.27 | -0.66% | 7,104 |
| Aug 4, 2026 | 16.93 | 17.30 | 16.58 | 16.68 | 16.38 | -0.12% | 11,020 |
| Aug 3, 2026 | 17.20 | 17.34 | 16.34 | 16.70 | 16.40 | -1.19% | 10,171 |
| Jul 31, 2026 | 16.90 | 17.28 | 16.42 | 16.90 | 16.60 | -0.59% | 25,729 |
| Jul 30, 2026 | 17.30 | 17.46 | 16.19 | 17.00 | 16.70 | 3.47% | 3,834,780 |
| Jul 29, 2026 | 16.81 | 16.86 | 16.35 | 16.43 | 16.14 | 0.74% | 8,848 |
| Jul 28, 2026 | 16.74 | 17.06 | 16.17 | 16.31 | 16.02 | -2.92% | 33,928 |
| Jul 27, 2026 | 16.75 | 17.21 | 16.51 | 16.80 | 16.50 | 1.02% | 208,865 |
| Jul 24, 2026 | 16.60 | 17.15 | 16.41 | 16.63 | 16.33 | 0.12% | 140,729 |