Advertisement
U.S. markets closed

Terra Property Trust, Inc. 6.00 (TPTA)

NYSE - Nasdaq Real Time Price. Currency in USD
12.83-0.35 (-2.67%)
At close: 03:32PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.0713.3510.9412.8312.8314,270
Mar 27, 202414.0914.0912.8513.1813.1811,700
Mar 26, 202414.0014.4013.7313.9013.908,300
Mar 25, 202414.0114.5513.9914.1314.139,900
Mar 22, 202414.0014.2713.8614.1514.157,100
Mar 21, 202414.8614.8613.8513.9713.977,900
Mar 20, 202415.4115.4315.4115.4315.431,200
Mar 19, 202414.3014.3414.3014.3414.342,300
Mar 18, 202414.9314.9314.3014.3014.302,800
Mar 15, 202415.6715.6714.0714.3214.327,000
Mar 14, 202415.5015.5415.0315.2815.285,300
Mar 14, 20240.375 Dividend
Mar 13, 202416.1816.7216.1816.7216.341,000
Mar 12, 202416.1016.1015.6615.6615.311,500
Mar 11, 202416.4316.4315.6515.6515.305,200
Mar 08, 202416.2216.2215.4015.4115.074,800
Mar 07, 202416.1216.8416.1216.1715.811,500
Mar 06, 202416.6017.0916.3216.3215.953,900
Mar 05, 202416.5517.2316.5117.0316.654,200
Mar 04, 202416.5016.9016.5016.9016.52300
Mar 01, 202417.3817.5016.8416.8416.461,600
Feb 29, 202416.7517.1416.5117.1416.761,800
Feb 28, 202416.7516.7516.3116.3115.941,300
Feb 27, 202416.8016.8016.6916.7716.402,800
Feb 26, 202416.6217.1116.6217.0016.622,100
Feb 23, 202416.6016.6516.2516.6216.253,200
Feb 22, 202416.6516.7516.5816.5816.212,000
Feb 21, 202417.0017.0016.8516.8916.511,100
Feb 20, 202417.0217.0217.0117.0116.631,000
Feb 16, 202417.2517.2517.0117.0316.651,200
Feb 15, 202417.4017.4017.0517.4017.013,300
Feb 14, 202416.5017.7216.5017.4417.057,900
Feb 13, 202416.7716.7716.7716.7716.39100
Feb 12, 202416.8017.0016.3017.0016.624,200
Feb 09, 202416.5017.0016.0716.3916.029,700
Feb 08, 202416.7216.8716.1216.3015.936,100
Feb 07, 202417.6017.6017.0017.0616.685,800
Feb 06, 202417.6617.6617.2817.5917.201,300
Feb 05, 202417.7517.8817.5017.8817.48600
Feb 02, 202418.0018.0017.9017.9217.52600
Feb 01, 202417.8517.9217.8517.9217.52900
Jan 31, 202418.1818.2717.8517.8517.45900
Jan 30, 202418.2818.2818.0518.0517.65600
Jan 29, 202417.8818.2417.7518.1017.691,200
Jan 26, 202418.2518.2518.0318.0317.631,700
Jan 25, 202418.0218.0218.0218.0217.62-
Jan 24, 202418.0418.1318.0218.0217.62900
Jan 23, 202418.0318.0718.0318.0317.632,800
Jan 22, 202418.2718.3018.0018.0617.651,000
Jan 19, 202418.3118.3117.9818.2617.852,700
Jan 18, 202418.0018.0018.0018.0017.602,400
Jan 17, 202417.7518.2317.7518.2317.821,700
Jan 16, 202418.2218.2218.2218.2217.81500
Jan 12, 202418.3918.3918.3918.3917.98400
Jan 11, 202418.7318.7318.3918.3917.976,300
Jan 10, 202418.0918.1618.0818.1017.692,800
Jan 09, 202417.7518.7417.7518.7418.322,300
Jan 08, 202418.0618.7518.0618.7518.33800
Jan 05, 202418.1518.1517.7717.8617.46400
Jan 04, 202417.7517.7717.7517.7517.351,700
Jan 03, 202417.9518.0017.7517.7517.351,600
Jan 02, 202417.6818.1517.6818.1517.741,300
Dec 29, 202317.8718.1317.4418.1317.722,200
Dec 28, 202317.9318.1217.2618.0717.663,700
Dec 27, 202317.6017.6917.3117.6317.235,000
Dec 26, 202317.3517.6517.2717.6517.25900
Dec 22, 202317.3017.4517.3017.3416.9510,400
Dec 21, 202317.5017.5017.5017.5017.11-
Dec 20, 202317.5017.5017.4817.5017.114,100
Dec 19, 202317.9417.9417.2117.3616.973,600
Dec 18, 202317.2017.6117.2017.5217.134,600
Dec 15, 202317.8618.0017.2317.6617.266,300
Dec 14, 202317.3517.5417.2017.3016.917,500
Dec 14, 20230.375 Dividend
Dec 13, 202318.4518.7517.9518.0017.234,800
Dec 12, 202318.6318.6318.6318.6317.83-
Dec 11, 202318.4018.6318.4018.6317.831,000
Dec 08, 202318.8618.8618.5018.7017.90600
Dec 07, 202318.8018.9118.5318.9118.10600
Dec 06, 202318.8619.1917.9818.8518.048,600
Dec 05, 202319.2919.3019.2719.3018.478,000
Dec 04, 202319.3019.3018.8318.9118.101,100
Dec 01, 202319.1519.3019.0819.2918.4614,100
Nov 30, 202318.7719.1118.7719.1118.291,200
Nov 29, 202318.0318.8417.7818.7317.936,100
Nov 28, 202318.6618.6618.6618.6617.86-
Nov 27, 202318.5818.6618.5818.6617.86700
Nov 24, 202319.1619.1619.1619.1618.34-
Nov 22, 202319.1719.1919.1319.1618.342,500
Nov 21, 202319.2319.2319.2319.2318.41-
Nov 20, 202319.3719.3719.2319.2318.412,400
Nov 17, 202318.6818.9418.5518.9418.131,400
Nov 16, 202318.0018.9518.0018.9418.132,600
Nov 15, 202318.1818.5018.1518.1517.371,000
Nov 14, 202317.7117.7117.7117.7116.95300
Nov 13, 202317.4518.1317.4017.4116.661,400
Nov 10, 202318.4618.4616.8117.5016.753,600
Nov 09, 202318.6918.7118.3218.4017.613,300
Nov 08, 202318.6518.6518.6518.6517.85-
Nov 07, 202318.6518.6518.6518.6517.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...