NYSE - Delayed Quote USD

Terra Property Trust, Inc. 6.00 (TPTA)

12.39 -0.29 (-2.29%)
At close: April 26 at 3:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.41 12.41 12.27 12.39 12.39 1,000
Apr 25, 2024 12.60 12.68 12.60 12.68 12.68 1,900
Apr 24, 2024 12.30 12.66 12.30 12.30 12.30 700
Apr 23, 2024 12.20 12.25 12.15 12.25 12.25 1,800
Apr 22, 2024 12.20 12.20 12.20 12.20 12.20 1,300
Apr 19, 2024 12.15 12.25 12.05 12.05 12.05 1,800
Apr 18, 2024 12.25 12.25 12.12 12.12 12.12 1,000
Apr 17, 2024 11.84 12.25 11.50 12.24 12.24 11,000
Apr 16, 2024 12.15 12.19 11.86 11.91 11.91 4,800
Apr 15, 2024 12.05 12.36 12.05 12.05 12.05 1,000
Apr 12, 2024 12.06 12.15 12.05 12.15 12.15 700
Apr 11, 2024 12.70 12.70 12.05 12.59 12.59 3,000
Apr 10, 2024 12.34 12.34 12.34 12.34 12.34 300
Apr 9, 2024 12.11 12.25 12.05 12.15 12.15 5,300
Apr 8, 2024 12.65 12.65 12.05 12.20 12.20 4,300
Apr 5, 2024 12.15 12.25 11.74 12.25 12.25 39,800
Apr 4, 2024 12.18 12.25 12.14 12.15 12.15 15,100
Apr 3, 2024 12.73 12.73 12.05 12.23 12.23 11,600
Apr 2, 2024 12.05 12.72 12.05 12.72 12.72 4,500
Apr 1, 2024 13.00 13.03 12.00 12.05 12.05 13,900
Mar 28, 2024 13.07 13.35 10.94 12.83 12.83 14,300
Mar 27, 2024 14.09 14.09 12.85 13.18 13.18 11,700
Mar 26, 2024 14.00 14.40 13.73 13.90 13.90 8,300
Mar 25, 2024 14.01 14.55 13.99 14.13 14.13 9,900
Mar 22, 2024 14.00 14.27 13.86 14.15 14.15 7,100
Mar 21, 2024 14.86 14.86 13.85 13.97 13.97 7,900
Mar 20, 2024 15.41 15.43 15.41 15.43 15.43 1,200
Mar 19, 2024 14.30 14.34 14.30 14.34 14.34 2,300
Mar 18, 2024 14.93 14.93 14.30 14.30 14.30 2,800
Mar 15, 2024 15.67 15.67 14.07 14.32 14.32 7,000
Mar 14, 2024 0.38 Dividend
Mar 14, 2024 15.50 15.54 15.03 15.28 15.28 5,300
Mar 13, 2024 16.18 16.72 16.18 16.72 16.34 1,000
Mar 12, 2024 16.10 16.10 15.66 15.66 15.31 1,500
Mar 11, 2024 16.43 16.43 15.65 15.65 15.30 5,200
Mar 8, 2024 16.22 16.22 15.40 15.41 15.07 4,800
Mar 7, 2024 16.12 16.84 16.12 16.17 15.81 1,500
Mar 6, 2024 16.60 17.09 16.32 16.32 15.95 3,900
Mar 5, 2024 16.55 17.23 16.51 17.03 16.65 4,200
Mar 4, 2024 16.50 16.90 16.50 16.90 16.52 300
Mar 1, 2024 17.38 17.50 16.84 16.84 16.46 1,600
Feb 29, 2024 16.75 17.14 16.51 17.14 16.76 1,800
Feb 28, 2024 16.75 16.75 16.31 16.31 15.94 1,300
Feb 27, 2024 16.80 16.80 16.69 16.77 16.40 2,800
Feb 26, 2024 16.62 17.11 16.62 17.00 16.62 2,100
Feb 23, 2024 16.60 16.65 16.25 16.62 16.25 3,200
Feb 22, 2024 16.65 16.75 16.58 16.58 16.21 2,000
Feb 21, 2024 17.00 17.00 16.85 16.89 16.51 1,100
Feb 20, 2024 17.02 17.02 17.01 17.01 16.63 1,000
Feb 16, 2024 17.25 17.25 17.01 17.03 16.65 1,200
Feb 15, 2024 17.40 17.40 17.05 17.40 17.01 3,300
Feb 14, 2024 16.50 17.72 16.50 17.44 17.05 7,900
Feb 13, 2024 16.77 16.77 16.77 16.77 16.39 100
Feb 12, 2024 16.80 17.00 16.30 17.00 16.62 4,200
Feb 9, 2024 16.50 17.00 16.07 16.39 16.02 9,700
Feb 8, 2024 16.72 16.87 16.12 16.30 15.93 6,100
Feb 7, 2024 17.60 17.60 17.00 17.06 16.68 5,800
Feb 6, 2024 17.66 17.66 17.28 17.59 17.20 1,300
Feb 5, 2024 17.75 17.88 17.50 17.88 17.48 600
Feb 2, 2024 18.00 18.00 17.90 17.92 17.52 600
Feb 1, 2024 17.85 17.92 17.85 17.92 17.52 900
Jan 31, 2024 18.18 18.27 17.85 17.85 17.45 900
Jan 30, 2024 18.28 18.28 18.05 18.05 17.65 600
Jan 29, 2024 17.88 18.24 17.75 18.10 17.69 1,200
Jan 26, 2024 18.25 18.25 18.03 18.03 17.63 1,700
Jan 25, 2024 18.02 18.02 18.02 18.02 17.62 -
Jan 24, 2024 18.04 18.13 18.02 18.02 17.62 900
Jan 23, 2024 18.03 18.07 18.03 18.03 17.63 2,800
Jan 22, 2024 18.27 18.30 18.00 18.06 17.65 1,000
Jan 19, 2024 18.31 18.31 17.98 18.26 17.85 2,700
Jan 18, 2024 18.00 18.00 18.00 18.00 17.60 2,400
Jan 17, 2024 17.75 18.23 17.75 18.23 17.82 1,700
Jan 16, 2024 18.22 18.22 18.22 18.22 17.81 500
Jan 12, 2024 18.39 18.39 18.39 18.39 17.98 400
Jan 11, 2024 18.73 18.73 18.39 18.39 17.97 6,300
Jan 10, 2024 18.09 18.16 18.08 18.10 17.69 2,800
Jan 9, 2024 17.75 18.74 17.75 18.74 18.32 2,300
Jan 8, 2024 18.06 18.75 18.06 18.75 18.33 800
Jan 5, 2024 18.15 18.15 17.77 17.86 17.46 400
Jan 4, 2024 17.75 17.77 17.75 17.75 17.35 1,700
Jan 3, 2024 17.95 18.00 17.75 17.75 17.35 1,600
Jan 2, 2024 17.68 18.15 17.68 18.15 17.74 1,300
Dec 29, 2023 17.87 18.13 17.44 18.13 17.72 2,200
Dec 28, 2023 17.93 18.12 17.26 18.07 17.66 3,700
Dec 27, 2023 17.60 17.69 17.31 17.63 17.23 5,000
Dec 26, 2023 17.35 17.65 17.27 17.65 17.25 900
Dec 22, 2023 17.30 17.45 17.30 17.34 16.95 10,400
Dec 21, 2023 17.50 17.50 17.50 17.50 17.11 -
Dec 20, 2023 17.50 17.50 17.48 17.50 17.11 4,100
Dec 19, 2023 17.94 17.94 17.21 17.36 16.97 3,600
Dec 18, 2023 17.20 17.61 17.20 17.52 17.13 4,600
Dec 15, 2023 17.86 18.00 17.23 17.66 17.26 6,300
Dec 14, 2023 0.38 Dividend
Dec 14, 2023 17.35 17.54 17.20 17.30 16.91 7,500
Dec 13, 2023 18.45 18.75 17.95 18.00 17.23 4,800
Dec 12, 2023 18.63 18.63 18.63 18.63 17.83 -
Dec 11, 2023 18.40 18.63 18.40 18.63 17.83 1,000
Dec 8, 2023 18.86 18.86 18.50 18.70 17.90 600
Dec 7, 2023 18.80 18.91 18.53 18.91 18.10 600
Dec 6, 2023 18.86 19.19 17.98 18.85 18.04 8,600
Dec 5, 2023 19.29 19.30 19.27 19.30 18.47 8,000
Dec 4, 2023 19.30 19.30 18.83 18.91 18.10 1,100
Dec 1, 2023 19.15 19.30 19.08 19.29 18.46 14,100
Nov 30, 2023 18.77 19.11 18.77 19.11 18.29 1,200
Nov 29, 2023 18.03 18.84 17.78 18.73 17.93 6,100
Nov 28, 2023 18.66 18.66 18.66 18.66 17.86 -
Nov 27, 2023 18.58 18.66 18.58 18.66 17.86 700
Nov 24, 2023 19.16 19.16 19.16 19.16 18.34 -
Nov 22, 2023 19.17 19.19 19.13 19.16 18.34 2,500
Nov 21, 2023 19.23 19.23 19.23 19.23 18.41 -
Nov 20, 2023 19.37 19.37 19.23 19.23 18.41 2,400
Nov 17, 2023 18.68 18.94 18.55 18.94 18.13 1,400
Nov 16, 2023 18.00 18.95 18.00 18.94 18.13 2,600
Nov 15, 2023 18.18 18.50 18.15 18.15 17.37 1,000
Nov 14, 2023 17.71 17.71 17.71 17.71 16.95 300
Nov 13, 2023 17.45 18.13 17.40 17.41 16.66 1,400
Nov 10, 2023 18.46 18.46 16.81 17.50 16.75 3,600
Nov 9, 2023 18.69 18.71 18.32 18.40 17.61 3,300
Nov 8, 2023 18.65 18.65 18.65 18.65 17.85 -
Nov 7, 2023 18.65 18.65 18.65 18.65 17.85 -
Nov 6, 2023 18.94 18.94 18.60 18.65 17.85 6,100
Nov 3, 2023 19.34 19.34 18.95 18.95 18.14 400
Nov 2, 2023 18.99 19.42 18.90 19.02 18.21 9,500
Nov 1, 2023 19.00 19.00 19.00 19.00 18.19 1,000
Oct 31, 2023 19.00 19.00 18.75 19.00 18.19 900
Oct 30, 2023 18.75 18.75 18.75 18.75 17.95 -
Oct 27, 2023 18.76 18.76 18.75 18.75 17.95 400
Oct 26, 2023 18.87 18.87 18.87 18.87 18.06 900
Oct 25, 2023 18.75 18.87 18.75 18.87 18.06 1,100
Oct 24, 2023 19.00 19.00 19.00 19.00 18.19 -
Oct 23, 2023 18.60 19.00 18.60 19.00 18.19 800
Oct 20, 2023 18.70 19.00 18.50 19.00 18.19 15,100
Oct 19, 2023 18.95 19.00 18.93 18.93 18.12 1,600
Oct 18, 2023 19.00 19.00 18.80 18.80 18.00 4,800
Oct 17, 2023 19.00 19.00 19.00 19.00 18.19 500
Oct 16, 2023 19.00 19.00 19.00 19.00 18.19 700
Oct 13, 2023 19.00 19.00 19.00 19.00 18.19 -
Oct 12, 2023 19.00 19.14 19.00 19.00 18.19 2,400
Oct 11, 2023 19.00 19.00 19.00 19.00 18.19 -
Oct 10, 2023 19.00 19.00 19.00 19.00 18.19 -
Oct 9, 2023 19.39 19.39 19.00 19.00 18.19 2,000
Oct 6, 2023 19.20 19.20 19.00 19.00 18.19 1,400
Oct 5, 2023 19.20 19.20 19.20 19.20 18.38 500
Oct 4, 2023 19.20 19.20 19.20 19.20 18.38 400
Oct 3, 2023 20.03 20.03 19.20 19.20 18.38 2,800
Oct 2, 2023 19.92 19.92 19.50 19.50 18.67 2,600
Sep 29, 2023 19.09 20.16 19.00 19.60 18.76 3,500
Sep 28, 2023 19.62 19.62 19.00 19.50 18.67 3,600
Sep 27, 2023 19.62 19.62 19.62 19.62 18.78 -
Sep 26, 2023 19.62 20.42 19.62 19.62 18.78 700
Sep 25, 2023 19.80 19.80 19.62 19.62 18.78 400
Sep 22, 2023 19.80 19.80 19.80 19.80 18.95 -
Sep 21, 2023 19.73 19.80 19.70 19.80 18.95 1,400
Sep 20, 2023 19.85 19.85 19.85 19.85 19.00 -
Sep 19, 2023 19.71 19.85 19.71 19.85 19.00 300
Sep 18, 2023 20.05 20.05 20.05 20.05 19.19 -
Sep 15, 2023 20.05 20.05 20.05 20.05 19.19 -
Sep 14, 2023 0.38 Dividend
Sep 14, 2023 20.05 20.05 20.05 20.05 19.19 -
Sep 13, 2023 20.05 20.05 20.05 20.05 18.83 -
Sep 12, 2023 20.25 20.25 20.03 20.05 18.83 700
Sep 11, 2023 20.21 20.21 20.21 20.21 18.98 -
Sep 8, 2023 20.21 20.21 20.21 20.21 18.98 -
Sep 7, 2023 20.21 20.21 20.21 20.21 18.98 -
Sep 6, 2023 20.75 20.75 20.21 20.21 18.98 4,200
Sep 5, 2023 20.88 20.88 20.88 20.88 19.61 200
Sep 1, 2023 20.94 20.94 20.65 20.65 19.40 1,200
Aug 31, 2023 21.00 21.00 20.24 20.73 19.47 1,200
Aug 30, 2023 20.75 20.75 20.75 20.75 19.49 -
Aug 29, 2023 20.70 20.75 20.70 20.75 19.49 700
Aug 28, 2023 20.75 20.75 20.75 20.75 19.49 100
Aug 25, 2023 20.75 20.75 20.75 20.75 19.49 200
Aug 24, 2023 20.65 20.99 20.02 20.96 19.69 1,700
Aug 23, 2023 20.34 20.34 20.34 20.34 19.11 600
Aug 22, 2023 21.11 21.11 20.50 20.61 19.36 3,900
Aug 21, 2023 20.86 20.86 20.86 20.86 19.59 -
Aug 18, 2023 20.86 20.86 20.86 20.86 19.59 -
Aug 17, 2023 21.00 22.14 19.85 20.86 19.59 3,200
Aug 16, 2023 21.71 21.71 21.71 21.71 20.40 -
Aug 15, 2023 21.00 21.71 21.00 21.71 20.40 800
Aug 14, 2023 21.20 21.20 21.00 21.00 19.73 500
Aug 11, 2023 21.23 21.23 21.23 21.23 19.94 -
Aug 10, 2023 21.23 21.23 21.23 21.23 19.94 1,100
Aug 9, 2023 21.00 21.01 21.00 21.01 19.73 900
Aug 8, 2023 20.59 20.59 20.59 20.59 19.34 1,000
Aug 7, 2023 20.49 20.49 20.42 20.42 19.18 400
Aug 4, 2023 20.29 20.29 20.29 20.29 19.06 100
Aug 3, 2023 20.32 20.56 20.32 20.56 19.31 200
Aug 2, 2023 20.20 20.20 20.20 20.20 18.97 -
Aug 1, 2023 20.20 20.20 20.20 20.20 18.97 -
Jul 31, 2023 20.07 20.25 20.07 20.20 18.97 1,900
Jul 28, 2023 20.00 20.00 20.00 20.00 18.79 -
Jul 27, 2023 20.00 20.00 19.75 20.00 18.79 4,100
Jul 26, 2023 19.88 19.88 19.88 19.88 18.67 200
Jul 25, 2023 19.62 19.62 19.62 19.62 18.43 -
Jul 24, 2023 19.62 19.62 19.62 19.62 18.43 -
Jul 21, 2023 19.60 19.65 19.50 19.62 18.43 2,300
Jul 20, 2023 19.60 20.00 19.60 19.60 18.41 5,200
Jul 19, 2023 19.47 19.54 19.47 19.50 18.32 1,800
Jul 18, 2023 19.50 19.50 19.25 19.33 18.16 4,800
Jul 17, 2023 19.55 19.74 19.50 19.74 18.54 1,600
Jul 14, 2023 19.75 19.75 19.75 19.75 18.55 300
Jul 13, 2023 19.50 19.50 19.50 19.50 18.32 -
Jul 12, 2023 19.80 19.80 19.50 19.50 18.32 500
Jul 11, 2023 19.34 19.34 19.34 19.34 18.17 1,100
Jul 10, 2023 19.38 19.45 19.30 19.30 18.13 1,100
Jul 7, 2023 19.45 19.45 19.30 19.30 18.13 5,400
Jul 6, 2023 19.25 19.30 19.18 19.18 18.02 3,800
Jul 5, 2023 19.65 19.85 19.50 19.50 18.32 2,300
Jul 3, 2023 19.05 19.60 19.05 19.50 18.32 1,800
Jun 30, 2023 19.00 19.10 19.00 19.00 17.85 9,600
Jun 29, 2023 19.05 19.05 18.70 19.00 17.85 5,600
Jun 28, 2023 18.70 19.11 18.70 19.03 17.87 3,700
Jun 27, 2023 18.63 18.69 18.10 18.69 17.56 6,500
Jun 26, 2023 18.50 18.59 18.50 18.50 17.38 1,400
Jun 23, 2023 18.60 18.60 18.27 18.45 17.33 5,000
Jun 22, 2023 18.45 18.45 18.45 18.45 17.33 -
Jun 21, 2023 18.43 18.45 18.43 18.45 17.33 900
Jun 20, 2023 18.30 18.30 18.30 18.30 17.19 600
Jun 16, 2023 18.60 18.60 18.12 18.45 17.33 2,400
Jun 15, 2023 18.47 18.70 18.46 18.70 17.57 900
Jun 14, 2023 0.38 Dividend
Jun 14, 2023 18.91 18.91 18.91 18.91 17.76 -
Jun 13, 2023 18.91 18.91 18.91 18.91 17.41 500
Jun 12, 2023 19.02 19.02 19.02 19.02 17.51 -
Jun 9, 2023 19.04 19.04 19.02 19.02 17.51 300
Jun 8, 2023 19.13 19.13 18.95 19.00 17.49 5,300
Jun 7, 2023 19.18 19.18 19.03 19.03 17.52 2,600
Jun 6, 2023 19.00 19.29 18.96 19.29 17.76 2,900
Jun 5, 2023 19.01 19.01 19.01 19.01 17.50 400
Jun 2, 2023 18.89 19.00 18.85 19.00 17.49 7,000
Jun 1, 2023 19.10 19.10 18.93 18.93 17.43 3,900
May 31, 2023 18.80 19.34 18.80 19.34 17.81 1,800
May 30, 2023 18.98 18.98 18.98 18.98 17.47 100
May 26, 2023 18.60 19.25 18.60 18.70 17.22 21,900
May 25, 2023 18.59 18.60 18.59 18.60 17.12 1,300
May 24, 2023 18.55 18.98 18.55 18.60 17.12 31,700
May 23, 2023 18.55 18.55 18.55 18.55 17.08 1,200
May 22, 2023 18.81 19.19 18.75 19.19 17.67 800
May 19, 2023 18.80 18.98 18.80 18.80 17.31 12,900
May 18, 2023 18.80 18.80 18.80 18.80 17.31 -
May 17, 2023 19.32 19.32 18.80 18.80 17.31 600
May 16, 2023 19.78 19.78 19.00 19.00 17.49 5,800
May 15, 2023 18.50 18.50 18.50 18.50 17.03 -
May 12, 2023 18.50 18.50 18.50 18.50 17.03 -
May 11, 2023 18.50 18.50 18.50 18.50 17.03 -
May 10, 2023 18.50 18.50 18.50 18.50 17.03 -
May 9, 2023 18.50 18.50 18.50 18.50 17.03 -
May 8, 2023 18.50 18.50 18.50 18.50 17.03 700
May 5, 2023 18.69 18.69 18.50 18.50 17.03 800
May 4, 2023 19.22 19.22 19.22 19.22 17.70 800
May 3, 2023 20.00 20.35 19.14 19.33 17.80 2,600
May 2, 2023 20.30 20.30 20.30 20.30 18.69 400
May 1, 2023 20.35 20.35 20.35 20.35 18.74 -
Apr 28, 2023 20.60 20.60 20.35 20.35 18.74 1,100
Apr 27, 2023 20.59 20.59 20.59 20.59 18.96 100