Terra Property Trust, Inc. 6.00% Notes due 2026 (NY:TPTA)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 18.01 | 0 | -0.56(-3.04%) | |||
| Jun 12, 2025 | 18.57 | 19 | +0.22(+1.23%) | |||
| Jun 11, 2025 | 18.50 | 18.50 | 18.30 | 18.35 | 2,281 | +0.10(+0.55%) |
| Jun 10, 2025 | 18.23 | 18.25 | 18.09 | 18.25 | 413 | -0.25(-1.35%) |
| Jun 09, 2025 | 17.51 | 18.50 | 17.51 | 18.50 | 2,938 | +0.50(+2.78%) |
| Jun 06, 2025 | 18.00 | 18.01 | 18.00 | 18.00 | 1,543 | +0.00(+0.00%) |
| Jun 05, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 178 | +0.44(+2.51%) |
| Jun 04, 2025 | 17.51 | 17.56 | 17.51 | 17.56 | 404 | -0.94(-5.08%) |
| Jun 03, 2025 | 17.25 | 18.50 | 17.25 | 18.50 | 1,124 | +0.01(+0.05%) |
| May 29, 2025 | 18.49 | 103 | +0.00(+0.00%) | |||
| May 28, 2025 | 18.50 | 18.50 | 18.18 | 18.49 | 1,594 | +0.74(+4.17%) |
| May 27, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 502 | +0.00(+0.00%) |
| May 23, 2025 | 17.75 | 17.75 | 17.00 | 17.75 | 543 | -0.25(-1.39%) |
| May 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 1,699 | -0.28(-1.53%) |
| May 21, 2025 | 18.20 | 18.28 | 18.20 | 18.28 | 277 | +0.05(+0.27%) |
| May 20, 2025 | 17.77 | 18.25 | 17.69 | 18.23 | 1,102 | +0.04(+0.20%) |
| May 19, 2025 | 18.10 | 18.28 | 18.10 | 18.19 | 2,100 | +0.23(+1.30%) |
| May 15, 2025 | 17.96 | 58 | -0.14(-0.77%) | |||
| May 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 121 | +0.00(+0.00%) |
| May 13, 2025 | 18.09 | 18.10 | 18.09 | 18.10 | 823 | +0.01(+0.06%) |
| May 09, 2025 | 18.09 | 8 | +0.06(+0.33%) | |||
| May 07, 2025 | 18.03 | 112 | +0.25(+1.39%) | |||
| May 06, 2025 | 17.60 | 18.10 | 17.60 | 17.78 | 1,394 | +0.06(+0.36%) |
| May 01, 2025 | 17.72 | 61 | +0.12(+0.68%) | |||
| Apr 30, 2025 | 18.07 | 18.10 | 17.60 | 17.60 | 2,139 | -0.49(-2.71%) |
| Apr 29, 2025 | 18.10 | 18.10 | 18.09 | 18.09 | 735 | +0.09(+0.50%) |
| Apr 25, 2025 | 18.00 | 43 | +0.00(+0.00%) | |||
| Apr 24, 2025 | 18.00 | 18.00 | 17.97 | 18.00 | 1,467 | -0.00(-0.00%) |
| Apr 23, 2025 | 17.54 | 18.00 | 17.54 | 18.00 | 1,546 | +0.59(+3.39%) |
| Apr 21, 2025 | 17.41 | 169 | -0.75(-4.13%) | |||
| Apr 14, 2025 | 18.16 | 184 | +1.54(+9.27%) | |||
| Apr 09, 2025 | 16.62 | 256 | -0.01(-0.06%) | |||
| Apr 08, 2025 | 16.63 | 16.93 | 16.62 | 16.63 | 1,110 | -0.56(-3.26%) |
| Apr 07, 2025 | 16.62 | 17.19 | 16.62 | 17.19 | 1,553 | +0.57(+3.43%) |
| Apr 04, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 814 | -0.48(-2.81%) |
| Apr 03, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 289 | -0.33(-1.89%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.