Terra Property Trust Inc (TPTA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0555864369094 | 17.99 | 18.25 | 17.601 | 1398 | 17.95427182 | CS |
| 4 | 0.36 | 2.04313280363 | 17.62 | 18.25 | 17.02 | 4220 | 17.725903 | CS |
| 12 | 5.84 | 48.1054365733 | 12.14 | 18.3 | 10.93 | 4570 | 16.09423463 | CS |
| 26 | -0.27 | -1.47945205479 | 18.25 | 18.3 | 10.93 | 4508 | 14.91395521 | CS |
| 52 | -1.895 | -9.53459119497 | 19.875 | 22.1348 | 10.93 | 3242 | 16.05502681 | CS |
| 156 | -6.93 | -27.8201525492 | 24.91 | 26 | 10.93 | 4724 | 22.244974 | CS |
| 260 | -6.96 | -27.9069767442 | 24.94 | 26 | 10.93 | 5134 | 22.54300391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 17.98 | 0.17 | 0.95 | 17.98 | 17.98 | 17.77 | 147 |
| 1721947200 | 17.81 | 0.1 | 0.56 | 17.9 | 18.09 | 17.81 | 400 |
| 1721860800 | 17.71 | -0.54 | -2.96 | 17.75 | 17.99 | 17.71 | 3426 |
| 1721774400 | 18.25 | 0 | 0.00 | 17.601 | 18.25 | 17.601 | 1156 |
| 1721688000 | 18.25 | 0.3 | 1.67 | 18.05 | 18.25 | 17.93 | 1871 |
| 1721428800 | 17.95 | 0 | 0.00 | 17.99 | 17.99 | 17.95 | 137 |
| 1721342400 | 17.95 | -0.05 | -0.28 | 17.7 | 17.99 | 17.61 | 1447 |
| 1721256000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 83 |
| 1721169600 | 18 | 0.5 | 2.86 | 18 | 18 | 17.97 | 3617 |
| 1721083200 | 17.5 | -0.4 | -2.23 | 17.2344 | 18 | 17.2344 | 13466 |
| 1720824000 | 17.9 | -0.1 | -0.56 | 17.9 | 18 | 17.35 | 1303 |
| 1720737600 | 18 | 0.45 | 2.56 | 17.8143 | 18.2 | 17.09 | 24885 |
| 1720651200 | 17.55 | -0.06 | -0.33 | 17.9 | 17.9 | 17.55 | 1709 |
| 1720564800 | 17.6081 | 0.19 | 1.08 | 17.435 | 17.9049 | 17.435 | 5700 |
| 1720478400 | 17.42 | -0.16 | -0.91 | 17.12 | 17.58 | 17.12 | 935 |
| 1720219200 | 17.58 | 0 | 0.00 | 17.07 | 17.58 | 17.07 | 14 |
| 1720040640 | 17.58 | 0.27 | 1.56 | 17.58 | 17.58 | 17.58 | 101 |
| 1719960000 | 17.31 | 0.06 | 0.35 | 17.56 | 17.56 | 17.31 | 1597 |
| 1719873600 | 17.25 | -0.57 | -3.21 | 17.36 | 17.8275 | 17.02 | 11816 |
| 1719614400 | 17.8213 | 0.3 | 1.72 | 17.62 | 18 | 17.085 | 6519 |
| 1719528000 | 17.52 | -0.68 | -3.74 | 17.86 | 18.2 | 17.118 | 10120 |
| 1719441600 | 18.2 | 0.87 | 5.02 | 18.2 | 18.2 | 18.2 | 232 |
| 1719355200 | 17.33 | -0.67 | -3.72 | 17.575 | 17.575 | 16.87 | 834 |
| 1719268800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 70 |
| 1719009600 | 18 | -0.02 | -0.08 | 17.96 | 18 | 17.96 | 354 |
| 1718923200 | 18.015 | 1.07 | 6.28 | 18.3 | 18.3 | 16.9752 | 3904 |
| 1718750400 | 16.95 | -0.05 | -0.29 | 17.5 | 17.615 | 16.87 | 4555 |
| 1718664000 | 17.0001 | -0.5 | -2.86 | 18.26 | 18.26 | 17.0001 | 1676 |
| 1718404800 | 17.5 | -0.5 | -2.78 | 17.75 | 17.75 | 16.872 | 6102 |
| 1718318400 | 18 | 0 | 0.00 | 18 | 18.03 | 17.99 | 3084 |
| 1718232000 | 18 | 0.14 | 0.78 | 17.99 | 18.25 | 17.99 | 6992 |
| 1718145600 | 17.86 | 0.36 | 2.06 | 18 | 18.25 | 17.86 | 4464 |
| 1718059200 | 17.5 | 0.25 | 1.45 | 17.6564 | 17.8 | 17 | 2615 |
| 1717800000 | 17.25 | -0.22 | -1.26 | 17.5 | 17.5 | 17.2 | 2912 |
| 1717713600 | 17.47 | 0.02 | 0.11 | 17.45 | 17.5 | 17.1377 | 1486 |
| 1717627200 | 17.45 | 0.2 | 1.16 | 17.25 | 17.8301 | 17.01 | 933 |
| 1717540800 | 17.25 | 0.04 | 0.23 | 17.25 | 17.625 | 17.25 | 6737 |
| 1717454400 | 17.21 | 0.04 | 0.23 | 17.25 | 17.5 | 17.0203 | 4956 |
| 1717195200 | 17.17 | 0.17 | 1.00 | 17 | 17.6 | 16.0001 | 8563 |
| 1717108800 | 17 | 0.6 | 3.66 | 16.35 | 17 | 16 | 6931 |
| 1717022400 | 16.399999 | 1.6 | 10.81 | 15.73 | 16.62 | 15.69 | 9227 |
| 1716936000 | 14.8 | -0.43 | -2.80 | 15.28 | 15.3 | 14.78 | 4364 |
| 1716590400 | 15.2263 | 0.07 | 0.44 | 15.7399 | 15.7399 | 14.99 | 2121 |
| 1716504000 | 15.16 | 0.01 | 0.07 | 14.75 | 15.16 | 14.621 | 3605 |
| 1716417600 | 15.1499 | 0.9 | 6.32 | 14.3 | 15.21 | 14.3 | 9351 |
| 1716331200 | 14.25 | 0.75 | 5.56 | 13.49 | 14.56 | 13.49 | 22778 |
| 1716244800 | 13.5 | 1.13 | 9.14 | 12.63 | 13.65 | 12.63 | 23051 |
| 1715985600 | 12.3699 | 0.14 | 1.14 | 12 | 12.3699 | 12 | 2425 |
| 1715899200 | 12.23 | 0.49 | 4.17 | 11.6 | 12.23 | 11.6 | 1479 |
| 1715812800 | 11.74 | -0.21 | -1.76 | 11.92 | 11.92 | 11.14 | 7502 |
| 1715726400 | 11.95 | 0.05 | 0.42 | 12.2 | 12.2 | 11.95 | 4367 |
| 1715640000 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 2 |
| 1715380800 | 11.9 | -0.1 | -0.83 | 11.9 | 11.9 | 11.9 | 234 |
| 1715294400 | 12 | -0.23 | -1.85 | 11.74 | 12 | 11.74 | 201 |
| 1715208000 | 12.2256 | 0.9 | 7.95 | 11.25 | 12.2256 | 10.93 | 8178 |
| 1715121600 | 11.325 | -0.23 | -1.95 | 11.57 | 11.57 | 11.325 | 1434 |
| 1715035200 | 11.55 | -0.15 | -1.28 | 11.72 | 11.72 | 11.55 | 574 |
| 1714776000 | 11.7 | -0.44 | -3.62 | 12.14 | 12.14 | 11.7 | 1875 |
| 1714689600 | 12.14 | -0.76 | -5.89 | 12.76 | 12.84 | 11.87 | 11719 |
| 1714603200 | 12.8999 | 0.84 | 6.96 | 12.85 | 12.8999 | 12.85 | 1054 |
| 1714516800 | 12.06 | -0.39 | -3.13 | 12.412 | 12.512 | 12.06 | 2829 |
| 1714430400 | 12.45 | 0.06 | 0.48 | 12.45 | 12.45 | 12.45 | 220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
