Terra Property Trust, Inc. 6.00% Notes due 2026 NYSE:TPTA Historical Prices

Below are the 360 trading days of historical prices for TPTA.

# Exchange Symbol Date Open High Low Close
360 NYSE TPTA Tue, Jan 17, 2023 21.01 21.01 20.52 20.94
359 NYSE TPTA Fri, Jan 13, 2023 21.40 21.47 21.38 21.38
358 NYSE TPTA Thu, Jan 12, 2023 21.29 21.29 21.01 21.29
357 NYSE TPTA Wed, Jan 11, 2023 19.55 20.55 19.55 20.55
356 NYSE TPTA Tue, Jan 10, 2023 20.00 20.00 20.00 20.00
355 NYSE TPTA Mon, Jan 9, 2023 0.00 0.00 0.00 0.00
354 NYSE TPTA Fri, Jan 6, 2023 19.00 19.90 19.00 19.01
353 NYSE TPTA Thu, Jan 5, 2023 19.60 19.60 19.50 19.50
352 NYSE TPTA Wed, Jan 4, 2023 0.00 0.00 0.00 0.00
351 NYSE TPTA Tue, Jan 3, 2023 0.00 0.00 0.00 0.00
350 NYSE TPTA Fri, Dec 30, 2022 20.00 20.00 20.00 20.00
349 NYSE TPTA Thu, Dec 29, 2022 18.79 18.89 18.79 18.85
348 NYSE TPTA Tue, Dec 27, 2022 19.85 19.85 19.85 19.85
347 NYSE TPTA Fri, Dec 23, 2022 18.51 19.62 18.51 19.62
346 NYSE TPTA Wed, Dec 21, 2022 19.40 19.40 18.65 19.35
345 NYSE TPTA Tue, Dec 20, 2022 19.60 20.14 18.51 20.14
344 NYSE TPTA Mon, Dec 19, 2022 18.51 18.51 18.51 18.51
343 NYSE TPTA Fri, Dec 16, 2022 18.50 18.81 18.50 18.80
342 NYSE TPTA Wed, Dec 14, 2022 18.66 19.45 18.62 18.62
341 NYSE TPTA Tue, Dec 13, 2022 19.80 19.80 19.33 18.96
340 NYSE TPTA Mon, Dec 12, 2022 19.59 19.59 19.59 19.59
339 NYSE TPTA Fri, Dec 9, 2022 19.35 19.70 19.35 19.70
338 NYSE TPTA Thu, Dec 8, 2022 19.05 20.28 19.05 19.45
337 NYSE TPTA Wed, Dec 7, 2022 20.30 20.30 19.60 19.66
336 NYSE TPTA Tue, Dec 6, 2022 20.15 20.63 19.31 19.31
335 NYSE TPTA Mon, Dec 5, 2022 20.88 20.88 20.12 20.12
334 NYSE TPTA Fri, Dec 2, 2022 20.00 20.00 20.00 20.00
333 NYSE TPTA Thu, Dec 1, 2022 19.99 19.99 19.93 19.93
332 NYSE TPTA Wed, Nov 30, 2022 19.50 19.79 19.50 19.79
331 NYSE TPTA Tue, Nov 29, 2022 20.97 20.97 19.79 19.79
330 NYSE TPTA Mon, Nov 28, 2022 19.74 19.99 19.25 19.25
329 NYSE TPTA Fri, Nov 25, 2022 19.90 19.96 19.90 19.96
328 NYSE TPTA Wed, Nov 23, 2022 20.10 20.26 19.99 20.00
327 NYSE TPTA Tue, Nov 22, 2022 20.50 20.50 20.50 20.50
326 NYSE TPTA Fri, Nov 18, 2022 21.01 21.76 21.00 21.20
325 NYSE TPTA Thu, Nov 17, 2022 20.75 21.16 20.75 21.04
324 NYSE TPTA Wed, Nov 16, 2022 20.10 21.96 20.10 20.82
323 NYSE TPTA Tue, Nov 15, 2022 20.04 20.05 20.01 20.05
322 NYSE TPTA Mon, Nov 14, 2022 19.60 19.60 19.60 19.60
321 NYSE TPTA Fri, Nov 11, 2022 19.57 19.60 19.17 19.60
320 NYSE TPTA Thu, Nov 10, 2022 19.00 20.03 19.00 19.57
319 NYSE TPTA Wed, Nov 9, 2022 18.50 19.00 18.40 19.00
318 NYSE TPTA Tue, Nov 8, 2022 18.95 18.95 18.53 18.53
317 NYSE TPTA Fri, Nov 4, 2022 18.74 18.74 18.28 18.43
316 NYSE TPTA Thu, Nov 3, 2022 18.85 18.85 18.50 18.51
315 NYSE TPTA Wed, Nov 2, 2022 19.22 19.22 18.99 18.99
314 NYSE TPTA Mon, Oct 31, 2022 19.30 19.50 18.60 18.95
313 NYSE TPTA Fri, Oct 28, 2022 19.00 19.10 19.00 19.10
312 NYSE TPTA Thu, Oct 27, 2022 19.30 19.30 19.30 19.30
311 NYSE TPTA Wed, Oct 26, 2022 18.90 19.00 18.90 19.00
310 NYSE TPTA Tue, Oct 25, 2022 18.90 19.00 18.90 19.00
309 NYSE TPTA Mon, Oct 24, 2022 18.60 19.00 18.60 18.79
308 NYSE TPTA Fri, Oct 21, 2022 18.67 18.67 18.66 18.66
307 NYSE TPTA Thu, Oct 20, 2022 18.98 18.98 18.65 18.65
306 NYSE TPTA Wed, Oct 19, 2022 19.00 19.00 18.66 18.66
305 NYSE TPTA Tue, Oct 18, 2022 19.00 19.00 18.50 19.00
304 NYSE TPTA Mon, Oct 17, 2022 19.00 19.00 18.51 19.00
303 NYSE TPTA Fri, Oct 14, 2022 18.53 18.97 18.53 18.79
302 NYSE TPTA Thu, Oct 13, 2022 18.75 19.00 18.49 18.81
301 NYSE TPTA Wed, Oct 12, 2022 18.90 18.90 18.56 18.56
300 NYSE TPTA Tue, Oct 11, 2022 18.50 18.99 18.25 18.53
299 NYSE TPTA Mon, Oct 10, 2022 19.08 19.25 18.93 19.25
298 NYSE TPTA Fri, Oct 7, 2022 17.90 18.50 17.72 18.01
297 NYSE TPTA Thu, Oct 6, 2022 17.11 18.15 16.22 17.46
296 NYSE TPTA Wed, Oct 5, 2022 20.00 20.38 16.95 17.51
295 NYSE TPTA Tue, Oct 4, 2022 21.00 21.00 19.55 19.95
294 NYSE TPTA Mon, Oct 3, 2022 21.50 21.50 21.50 21.50
293 NYSE TPTA Fri, Sep 30, 2022 20.80 21.25 20.80 21.25
292 NYSE TPTA Tue, Sep 27, 2022 21.69 21.69 21.50 21.50
291 NYSE TPTA Fri, Sep 23, 2022 21.57 21.57 21.57 21.57
290 NYSE TPTA Fri, Sep 16, 2022 22.85 22.85 22.85 22.85
289 NYSE TPTA Thu, Sep 15, 2022 21.43 22.48 21.37 22.44
288 NYSE TPTA Wed, Sep 14, 2022 22.95 22.95 22.95 22.95
287 NYSE TPTA Tue, Sep 13, 2022 22.45 22.45 22.45 22.08
286 NYSE TPTA Mon, Sep 12, 2022 22.67 22.67 22.40 22.40
285 NYSE TPTA Fri, Sep 9, 2022 22.34 22.34 22.34 22.34
284 NYSE TPTA Thu, Sep 8, 2022 22.01 22.15 22.01 22.11
283 NYSE TPTA Wed, Sep 7, 2022 21.66 22.38 21.66 22.38
282 NYSE TPTA Tue, Sep 6, 2022 22.75 22.75 21.61 22.70
281 NYSE TPTA Fri, Sep 2, 2022 22.78 22.78 22.78 22.78
280 NYSE TPTA Tue, Aug 30, 2022 23.00 23.00 23.00 23.00
279 NYSE TPTA Mon, Aug 29, 2022 23.55 23.55 23.55 23.55
278 NYSE TPTA Thu, Aug 25, 2022 23.28 23.64 23.28 23.55
277 NYSE TPTA Wed, Aug 24, 2022 23.50 23.60 21.60 23.29
276 NYSE TPTA Mon, Aug 22, 2022 23.24 23.55 23.24 23.55
275 NYSE TPTA Thu, Aug 18, 2022 23.50 23.50 23.26 23.50
274 NYSE TPTA Wed, Aug 17, 2022 23.70 23.70 23.13 23.26
273 NYSE TPTA Fri, Aug 12, 2022 23.50 23.68 23.47 23.47
272 NYSE TPTA Wed, Aug 10, 2022 23.68 23.70 23.68 23.70
271 NYSE TPTA Mon, Aug 8, 2022 23.56 23.70 23.56 23.70
270 NYSE TPTA Fri, Aug 5, 2022 23.02 23.50 23.02 23.50
269 NYSE TPTA Thu, Aug 4, 2022 23.35 23.70 23.35 23.70
268 NYSE TPTA Wed, Aug 3, 2022 23.48 23.48 23.37 23.37
267 NYSE TPTA Wed, Jul 27, 2022 23.03 23.56 23.03 23.56
266 NYSE TPTA Mon, Jul 25, 2022 23.28 23.50 23.28 23.50
265 NYSE TPTA Fri, Jul 22, 2022 23.05 23.70 23.05 23.70
264 NYSE TPTA Thu, Jul 21, 2022 23.40 23.40 23.40 23.40
263 NYSE TPTA Wed, Jul 20, 2022 23.26 24.01 23.26 24.01
262 NYSE TPTA Tue, Jul 19, 2022 23.56 23.56 23.56 23.56
261 NYSE TPTA Mon, Jul 18, 2022 23.79 23.79 23.79 23.79
260 NYSE TPTA Fri, Jul 15, 2022 23.68 23.70 23.68 23.70
259 NYSE TPTA Thu, Jul 14, 2022 24.00 24.00 23.75 23.78
258 NYSE TPTA Wed, Jul 13, 2022 24.00 24.02 24.00 24.01
257 NYSE TPTA Tue, Jul 12, 2022 23.50 24.00 23.50 24.00
256 NYSE TPTA Mon, Jul 11, 2022 23.49 23.50 23.49 23.50
255 NYSE TPTA Fri, Jul 8, 2022 23.38 23.38 23.38 23.38
254 NYSE TPTA Thu, Jul 7, 2022 23.25 23.38 23.25 23.38
253 NYSE TPTA Wed, Jul 6, 2022 23.00 23.24 23.00 23.00
252 NYSE TPTA Tue, Jul 5, 2022 23.25 23.25 23.00 23.25
251 NYSE TPTA Thu, Jun 30, 2022 23.00 23.17 23.00 23.17
250 NYSE TPTA Mon, Jun 27, 2022 23.50 23.50 23.50 23.50
249 NYSE TPTA Fri, Jun 24, 2022 21.83 22.70 21.71 22.70
248 NYSE TPTA Thu, Jun 23, 2022 22.24 22.50 22.24 22.50
247 NYSE TPTA Wed, Jun 22, 2022 22.53 22.53 22.05 22.39
246 NYSE TPTA Tue, Jun 21, 2022 23.24 23.24 23.24 23.24
245 NYSE TPTA Fri, Jun 17, 2022 22.54 23.67 22.54 22.86
244 NYSE TPTA Thu, Jun 16, 2022 22.89 23.50 22.89 23.50
243 NYSE TPTA Wed, Jun 15, 2022 23.82 23.82 22.63 23.28
242 NYSE TPTA Tue, Jun 14, 2022 23.61 23.61 23.07 23.31
241 NYSE TPTA Mon, Jun 13, 2022 23.52 24.39 23.45 23.35
240 NYSE TPTA Fri, Jun 10, 2022 23.64 24.03 23.50 23.72
239 NYSE TPTA Thu, Jun 9, 2022 24.00 24.17 23.60 23.99
238 NYSE TPTA Wed, Jun 8, 2022 24.05 24.07 24.00 24.00
237 NYSE TPTA Tue, Jun 7, 2022 24.00 24.00 24.00 24.00
236 NYSE TPTA Mon, Jun 6, 2022 24.13 24.40 23.74 23.98
235 NYSE TPTA Thu, Jun 2, 2022 24.00 24.40 24.00 24.03
234 NYSE TPTA Wed, Jun 1, 2022 24.40 24.40 24.00 24.32
233 NYSE TPTA Tue, May 31, 2022 24.17 24.40 24.17 24.40
232 NYSE TPTA Fri, May 27, 2022 24.11 24.11 23.85 24.05
231 NYSE TPTA Wed, May 25, 2022 24.08 24.20 24.00 24.20
230 NYSE TPTA Tue, May 24, 2022 23.75 24.08 23.75 23.78
229 NYSE TPTA Mon, May 23, 2022 24.21 24.40 24.08 24.08
228 NYSE TPTA Fri, May 20, 2022 24.07 24.07 24.07 24.07
227 NYSE TPTA Thu, May 19, 2022 23.48 24.09 23.48 24.07
226 NYSE TPTA Wed, May 18, 2022 24.00 24.00 23.50 23.90
225 NYSE TPTA Tue, May 17, 2022 24.16 24.34 23.70 24.13
224 NYSE TPTA Thu, May 12, 2022 23.52 23.52 23.52 23.52
223 NYSE TPTA Wed, May 11, 2022 23.65 24.06 23.56 23.70
222 NYSE TPTA Tue, May 10, 2022 24.03 24.03 23.90 23.90
221 NYSE TPTA Mon, May 9, 2022 23.49 24.40 23.49 24.01
220 NYSE TPTA Fri, May 6, 2022 24.03 24.38 23.49 24.00
219 NYSE TPTA Thu, May 5, 2022 24.00 24.00 24.00 24.00
218 NYSE TPTA Wed, May 4, 2022 23.85 24.29 23.85 24.29
217 NYSE TPTA Tue, May 3, 2022 24.32 24.32 23.39 23.75
216 NYSE TPTA Mon, May 2, 2022 24.61 24.61 24.61 24.61
215 NYSE TPTA Fri, Apr 29, 2022 24.56 24.56 24.40 24.40
214 NYSE TPTA Wed, Apr 27, 2022 24.57 24.75 24.57 24.70
213 NYSE TPTA Tue, Apr 26, 2022 24.37 24.37 24.37 24.37
212 NYSE TPTA Mon, Apr 25, 2022 24.37 24.37 24.37 24.37
211 NYSE TPTA Fri, Apr 22, 2022 24.37 24.37 24.37 24.37
210 NYSE TPTA Thu, Apr 21, 2022 24.47 24.50 24.47 24.47
209 NYSE TPTA Wed, Apr 20, 2022 24.30 24.42 24.30 24.35
208 NYSE TPTA Tue, Apr 19, 2022 24.31 24.31 24.31 24.31
207 NYSE TPTA Mon, Apr 18, 2022 24.38 24.38 24.25 24.25
206 NYSE TPTA Thu, Apr 14, 2022 24.54 24.55 24.45 24.45
205 NYSE TPTA Wed, Apr 13, 2022 24.60 24.60 24.50 24.50
204 NYSE TPTA Tue, Apr 12, 2022 24.65 24.65 24.51 24.63
203 NYSE TPTA Mon, Apr 11, 2022 24.68 24.73 24.65 24.65
202 NYSE TPTA Wed, Apr 6, 2022 24.79 24.80 24.79 24.80
201 NYSE TPTA Tue, Apr 5, 2022 24.76 24.80 24.65 24.65
200 NYSE TPTA Mon, Apr 4, 2022 24.65 24.65 24.65 24.65
199 NYSE TPTA Thu, Mar 31, 2022 24.74 24.74 24.74 24.74
198 NYSE TPTA Wed, Mar 30, 2022 24.74 24.80 24.74 24.77
197 NYSE TPTA Tue, Mar 29, 2022 24.65 24.75 24.65 24.75
196 NYSE TPTA Mon, Mar 28, 2022 24.65 24.65 24.65 24.65
195 NYSE TPTA Fri, Mar 25, 2022 24.74 24.74 24.65 24.65
194 NYSE TPTA Thu, Mar 24, 2022 24.65 24.67 24.65 24.67
193 NYSE TPTA Wed, Mar 23, 2022 24.75 24.75 24.51 24.70
192 NYSE TPTA Tue, Mar 22, 2022 24.70 24.78 24.52 24.78
191 NYSE TPTA Mon, Mar 21, 2022 24.61 24.72 24.61 24.72
190 NYSE TPTA Fri, Mar 18, 2022 24.73 24.80 24.73 24.80
189 NYSE TPTA Thu, Mar 17, 2022 24.50 24.57 24.50 24.57
188 NYSE TPTA Wed, Mar 16, 2022 24.58 24.58 24.58 24.58
187 NYSE TPTA Mon, Mar 14, 2022 24.50 24.50 24.40 24.40
186 NYSE TPTA Fri, Mar 11, 2022 24.83 24.91 24.82 24.45
185 NYSE TPTA Thu, Mar 10, 2022 24.85 24.85 24.82 24.82
184 NYSE TPTA Wed, Mar 9, 2022 24.85 24.85 24.85 24.85
183 NYSE TPTA Tue, Mar 8, 2022 24.99 24.99 24.99 24.99
182 NYSE TPTA Mon, Mar 7, 2022 24.83 24.83 24.83 24.83
181 NYSE TPTA Fri, Mar 4, 2022 24.82 25.05 24.82 24.82
180 NYSE TPTA Thu, Mar 3, 2022 24.81 24.81 24.81 24.81
179 NYSE TPTA Wed, Mar 2, 2022 24.77 24.81 24.77 24.81
178 NYSE TPTA Tue, Mar 1, 2022 24.65 24.98 24.55 24.80
177 NYSE TPTA Mon, Feb 28, 2022 25.01 25.02 24.55 25.02
176 NYSE TPTA Fri, Feb 25, 2022 24.78 24.90 24.78 24.90
175 NYSE TPTA Thu, Feb 24, 2022 24.58 24.77 24.56 24.77
174 NYSE TPTA Wed, Feb 23, 2022 25.00 25.35 24.56 24.81
173 NYSE TPTA Tue, Feb 22, 2022 25.25 25.25 25.00 25.00
172 NYSE TPTA Fri, Feb 18, 2022 25.11 25.11 25.10 25.10
171 NYSE TPTA Thu, Feb 17, 2022 25.34 25.57 25.05 25.05
170 NYSE TPTA Wed, Feb 16, 2022 25.08 25.08 25.08 25.08
169 NYSE TPTA Tue, Feb 15, 2022 24.91 25.34 24.85 25.08
168 NYSE TPTA Mon, Feb 14, 2022 24.98 25.00 24.77 24.89
167 NYSE TPTA Fri, Feb 11, 2022 24.82 25.00 24.77 24.94
166 NYSE TPTA Thu, Feb 10, 2022 24.76 24.89 24.76 24.88
165 NYSE TPTA Wed, Feb 9, 2022 24.74 25.00 24.74 25.00
164 NYSE TPTA Tue, Feb 8, 2022 24.88 24.88 24.54 24.67
163 NYSE TPTA Mon, Feb 7, 2022 24.88 24.88 24.75 24.87
162 NYSE TPTA Fri, Feb 4, 2022 24.87 24.89 24.87 24.88
161 NYSE TPTA Thu, Feb 3, 2022 25.17 25.19 24.75 24.88
160 NYSE TPTA Wed, Feb 2, 2022 24.76 24.78 24.76 24.78
159 NYSE TPTA Tue, Feb 1, 2022 24.75 24.75 24.75 24.75
158 NYSE TPTA Mon, Jan 31, 2022 25.05 25.14 24.60 24.65
157 NYSE TPTA Fri, Jan 28, 2022 24.95 25.21 24.80 25.21
156 NYSE TPTA Thu, Jan 27, 2022 25.00 25.27 24.81 25.27
155 NYSE TPTA Wed, Jan 26, 2022 25.17 25.17 25.17 25.17
154 NYSE TPTA Tue, Jan 25, 2022 25.00 25.17 25.00 25.17
153 NYSE TPTA Mon, Jan 24, 2022 25.07 25.07 25.07 25.07
152 NYSE TPTA Fri, Jan 21, 2022 25.25 25.27 25.25 25.27
151 NYSE TPTA Thu, Jan 20, 2022 0.00 0.00 0.00 25.23
150 NYSE TPTA Tue, Jan 18, 2022 25.08 25.23 25.05 25.23
149 NYSE TPTA Fri, Jan 14, 2022 24.99 25.25 24.99 25.20
148 NYSE TPTA Thu, Jan 13, 2022 24.98 24.98 24.98 24.98
147 NYSE TPTA Wed, Jan 12, 2022 24.89 24.98 24.89 24.98
146 NYSE TPTA Tue, Jan 11, 2022 24.92 25.03 24.92 25.00
145 NYSE TPTA Mon, Jan 10, 2022 25.06 25.06 24.90 24.93
144 NYSE TPTA Fri, Jan 7, 2022 25.03 25.03 24.91 24.91
143 NYSE TPTA Thu, Jan 6, 2022 25.14 25.15 24.95 24.95
142 NYSE TPTA Wed, Jan 5, 2022 24.95 25.05 24.94 24.94
141 NYSE TPTA Tue, Jan 4, 2022 25.00 25.00 25.00 25.00
140 NYSE TPTA Fri, Dec 31, 2021 24.95 25.06 24.95 25.03
139 NYSE TPTA Thu, Dec 30, 2021 25.10 25.10 25.10 25.10
138 NYSE TPTA Wed, Dec 29, 2021 24.94 24.98 24.76 24.86
137 NYSE TPTA Tue, Dec 28, 2021 25.00 25.05 25.00 25.05
136 NYSE TPTA Mon, Dec 27, 2021 25.05 25.05 25.05 25.05
135 NYSE TPTA Thu, Dec 23, 2021 24.99 24.99 24.80 24.80
134 NYSE TPTA Wed, Dec 22, 2021 24.90 25.00 24.90 25.00
133 NYSE TPTA Tue, Dec 21, 2021 24.93 24.93 24.90 24.90
132 NYSE TPTA Mon, Dec 20, 2021 24.91 24.91 24.81 24.81
131 NYSE TPTA Fri, Dec 17, 2021 25.00 25.00 25.00 25.00
130 NYSE TPTA Thu, Dec 16, 2021 24.55 25.00 24.55 25.00
129 NYSE TPTA Wed, Dec 15, 2021 24.75 24.75 24.57 24.58
128 NYSE TPTA Tue, Dec 14, 2021 24.80 24.80 24.50 24.69
127 NYSE TPTA Mon, Dec 13, 2021 0.00 0.00 0.00 24.53
126 NYSE TPTA Fri, Dec 10, 2021 24.75 24.90 24.75 24.90
125 NYSE TPTA Thu, Dec 9, 2021 24.75 24.80 24.70 24.75
124 NYSE TPTA Wed, Dec 8, 2021 24.80 24.81 24.76 24.80
123 NYSE TPTA Tue, Dec 7, 2021 24.80 24.80 24.74 24.80
122 NYSE TPTA Mon, Dec 6, 2021 24.85 24.85 24.79 24.80
121 NYSE TPTA Fri, Dec 3, 2021 24.95 25.00 24.94 25.00
120 NYSE TPTA Thu, Dec 2, 2021 24.84 24.90 24.84 24.90
119 NYSE TPTA Wed, Dec 1, 2021 24.93 24.94 24.48 24.94
118 NYSE TPTA Tue, Nov 30, 2021 24.80 24.80 24.80 24.80
117 NYSE TPTA Mon, Nov 29, 2021 24.79 24.85 24.68 24.75
116 NYSE TPTA Fri, Nov 26, 2021 24.30 24.52 24.30 24.52
115 NYSE TPTA Wed, Nov 24, 2021 24.58 24.79 24.35 24.35
114 NYSE TPTA Tue, Nov 23, 2021 24.50 24.62 24.40 24.40
113 NYSE TPTA Mon, Nov 22, 2021 24.64 24.84 24.45 24.45
112 NYSE TPTA Fri, Nov 19, 2021 24.48 24.76 24.47 24.47
111 NYSE TPTA Thu, Nov 18, 2021 24.28 24.63 24.28 24.57
110 NYSE TPTA Wed, Nov 17, 2021 24.76 24.82 24.10 24.28
109 NYSE TPTA Tue, Nov 16, 2021 24.80 24.80 24.76 24.76
108 NYSE TPTA Mon, Nov 15, 2021 24.81 24.85 24.75 24.85
107 NYSE TPTA Fri, Nov 12, 2021 24.88 24.90 24.80 24.80
106 NYSE TPTA Thu, Nov 11, 2021 24.88 24.98 24.85 24.98
105 NYSE TPTA Wed, Nov 10, 2021 24.94 24.96 24.75 24.88
104 NYSE TPTA Tue, Nov 9, 2021 24.88 24.95 24.88 24.94
103 NYSE TPTA Mon, Nov 8, 2021 24.99 24.99 24.85 24.89
102 NYSE TPTA Fri, Nov 5, 2021 24.98 24.98 24.88 24.88
101 NYSE TPTA Thu, Nov 4, 2021 24.99 25.00 24.88 24.94
100 NYSE TPTA Wed, Nov 3, 2021 24.97 25.04 24.91 25.01
99 NYSE TPTA Tue, Nov 2, 2021 25.00 25.00 24.89 24.93
98 NYSE TPTA Mon, Nov 1, 2021 24.94 25.00 24.92 25.00
97 NYSE TPTA Fri, Oct 29, 2021 24.92 24.98 24.88 24.98
96 NYSE TPTA Thu, Oct 28, 2021 24.92 24.92 24.86 24.86
95 NYSE TPTA Wed, Oct 27, 2021 24.98 24.98 24.87 24.95
94 NYSE TPTA Tue, Oct 26, 2021 24.92 24.98 24.92 24.98
93 NYSE TPTA Mon, Oct 25, 2021 24.97 24.98 24.92 24.95
92 NYSE TPTA Fri, Oct 22, 2021 24.92 24.98 24.92 24.98
91 NYSE TPTA Thu, Oct 21, 2021 24.92 24.93 24.92 24.92
90 NYSE TPTA Wed, Oct 20, 2021 24.94 24.97 24.91 24.97
89 NYSE TPTA Tue, Oct 19, 2021 24.98 25.00 24.88 25.00
88 NYSE TPTA Mon, Oct 18, 2021 24.90 25.00 24.90 25.00
87 NYSE TPTA Fri, Oct 15, 2021 25.00 25.00 24.90 25.00
86 NYSE TPTA Thu, Oct 14, 2021 25.02 25.02 24.95 25.01
85 NYSE TPTA Wed, Oct 13, 2021 25.04 25.04 25.01 25.01
84 NYSE TPTA Tue, Oct 12, 2021 25.01 25.01 25.01 25.01
83 NYSE TPTA Mon, Oct 11, 2021 24.96 25.00 24.92 24.94
82 NYSE TPTA Fri, Oct 8, 2021 0.00 0.00 0.00 25.02
81 NYSE TPTA Thu, Oct 7, 2021 25.01 25.02 24.90 25.02
80 NYSE TPTA Wed, Oct 6, 2021 24.90 24.91 24.90 24.91
79 NYSE TPTA Tue, Oct 5, 2021 24.97 24.98 24.87 24.87
78 NYSE TPTA Mon, Oct 4, 2021 25.04 25.04 24.90 24.96
77 NYSE TPTA Fri, Oct 1, 2021 25.03 25.03 25.01 25.02
76 NYSE TPTA Thu, Sep 30, 2021 25.03 25.04 24.94 25.02
75 NYSE TPTA Wed, Sep 29, 2021 24.98 25.04 24.90 25.01
74 NYSE TPTA Tue, Sep 28, 2021 24.88 24.88 24.75 24.80
73 NYSE TPTA Mon, Sep 27, 2021 24.93 25.01 24.90 24.90
72 NYSE TPTA Fri, Sep 24, 2021 24.93 24.98 24.88 24.97
71 NYSE TPTA Thu, Sep 23, 2021 25.01 25.07 24.90 24.95
70 NYSE TPTA Wed, Sep 22, 2021 24.96 25.04 24.95 24.99
69 NYSE TPTA Tue, Sep 21, 2021 24.95 25.00 24.95 25.00
68 NYSE TPTA Mon, Sep 20, 2021 24.90 24.95 24.84 24.95
67 NYSE TPTA Fri, Sep 17, 2021 25.14 25.15 25.00 25.09
66 NYSE TPTA Thu, Sep 16, 2021 25.41 25.41 25.11 25.15
65 NYSE TPTA Wed, Sep 15, 2021 25.40 25.60 25.40 25.45
64 NYSE TPTA Tue, Sep 14, 2021 25.34 25.80 25.10 25.75
63 NYSE TPTA Mon, Sep 13, 2021 25.35 25.80 25.34 25.34
62 NYSE TPTA Fri, Sep 10, 2021 25.79 25.80 25.16 25.51
61 NYSE TPTA Thu, Sep 9, 2021 25.05 25.83 25.00 25.83
60 NYSE TPTA Wed, Sep 8, 2021 25.02 26.00 24.96 25.00
59 NYSE TPTA Tue, Sep 7, 2021 24.98 25.28 24.98 25.05
58 NYSE TPTA Fri, Sep 3, 2021 24.91 25.00 24.91 25.00
57 NYSE TPTA Thu, Sep 2, 2021 24.99 25.01 24.90 24.90
56 NYSE TPTA Wed, Sep 1, 2021 25.01 25.01 24.95 25.00
55 NYSE TPTA Tue, Aug 31, 2021 24.97 25.01 24.90 25.00
54 NYSE TPTA Mon, Aug 30, 2021 25.00 25.01 24.92 25.01
53 NYSE TPTA Fri, Aug 27, 2021 25.02 25.02 25.00 25.00
52 NYSE TPTA Thu, Aug 26, 2021 24.98 25.02 24.98 25.01
51 NYSE TPTA Wed, Aug 25, 2021 25.01 25.05 25.00 25.05
50 NYSE TPTA Tue, Aug 24, 2021 25.04 25.04 24.98 25.04
49 NYSE TPTA Mon, Aug 23, 2021 25.01 25.04 24.98 25.04
48 NYSE TPTA Fri, Aug 20, 2021 25.05 25.05 25.01 25.01
47 NYSE TPTA Thu, Aug 19, 2021 25.01 25.05 24.99 25.01
46 NYSE TPTA Wed, Aug 18, 2021 25.01 25.03 25.01 25.03
45 NYSE TPTA Tue, Aug 17, 2021 25.00 25.02 24.97 25.00
44 NYSE TPTA Mon, Aug 16, 2021 25.08 25.08 25.00 25.00
43 NYSE TPTA Fri, Aug 13, 2021 25.04 25.04 25.00 25.00
42 NYSE TPTA Thu, Aug 12, 2021 25.00 25.09 24.93 25.08
41 NYSE TPTA Wed, Aug 11, 2021 25.00 25.00 24.92 24.93
40 NYSE TPTA Tue, Aug 10, 2021 24.92 24.98 24.83 24.98
39 NYSE TPTA Mon, Aug 9, 2021 24.93 24.95 24.85 24.95
38 NYSE TPTA Fri, Aug 6, 2021 25.00 25.00 24.97 24.97
37 NYSE TPTA Thu, Aug 5, 2021 0.00 0.00 0.00 24.94
36 NYSE TPTA Wed, Aug 4, 2021 25.00 25.00 24.90 24.94
35 NYSE TPTA Tue, Aug 3, 2021 25.08 25.08 25.00 25.00
34 NYSE TPTA Mon, Aug 2, 2021 24.93 25.10 24.90 24.95
33 NYSE TPTA Fri, Jul 30, 2021 25.50 25.50 25.30 25.34
32 NYSE TPTA Thu, Jul 29, 2021 25.00 25.75 25.00 25.65
31 NYSE TPTA Wed, Jul 28, 2021 24.92 25.00 24.86 24.95
30 NYSE TPTA Tue, Jul 27, 2021 24.99 24.99 24.98 24.99
29 NYSE TPTA Mon, Jul 26, 2021 24.91 24.98 24.91 24.98
28 NYSE TPTA Fri, Jul 23, 2021 24.99 24.99 24.85 24.99
27 NYSE TPTA Thu, Jul 22, 2021 24.90 24.95 24.90 24.92
26 NYSE TPTA Wed, Jul 21, 2021 24.90 25.02 24.85 25.02
25 NYSE TPTA Tue, Jul 20, 2021 24.85 24.88 24.85 24.85
24 NYSE TPTA Mon, Jul 19, 2021 24.82 24.85 24.82 24.85
23 NYSE TPTA Fri, Jul 16, 2021 24.90 24.90 24.82 24.82
22 NYSE TPTA Thu, Jul 15, 2021 24.80 24.86 24.80 24.86
21 NYSE TPTA Wed, Jul 14, 2021 24.88 24.90 24.84 24.84
20 NYSE TPTA Tue, Jul 13, 2021 24.81 24.90 24.81 24.86
19 NYSE TPTA Mon, Jul 12, 2021 24.80 24.85 24.76 24.76
18 NYSE TPTA Fri, Jul 9, 2021 24.88 24.88 24.85 24.85
17 NYSE TPTA Thu, Jul 8, 2021 24.90 24.90 24.87 24.89
16 NYSE TPTA Wed, Jul 7, 2021 24.91 24.91 24.88 24.90
15 NYSE TPTA Tue, Jul 6, 2021 24.91 24.91 24.85 24.91
14 NYSE TPTA Fri, Jul 2, 2021 24.95 24.95 24.90 24.91
13 NYSE TPTA Thu, Jul 1, 2021 24.95 24.95 24.74 24.95
12 NYSE TPTA Wed, Jun 30, 2021 24.93 24.93 24.45 24.81
11 NYSE TPTA Tue, Jun 29, 2021 24.93 24.94 24.72 24.82
10 NYSE TPTA Mon, Jun 28, 2021 24.88 24.95 24.87 24.92
9 NYSE TPTA Fri, Jun 25, 2021 24.94 24.94 24.87 24.87
8 NYSE TPTA Thu, Jun 24, 2021 24.97 25.00 24.91 24.92
7 NYSE TPTA Wed, Jun 23, 2021 24.97 24.97 24.83 24.93
6 NYSE TPTA Tue, Jun 22, 2021 24.96 24.96 24.82 24.82
5 NYSE TPTA Mon, Jun 21, 2021 24.61 25.00 24.61 24.91
4 NYSE TPTA Fri, Jun 18, 2021 24.78 24.78 24.70 24.70
3 NYSE TPTA Thu, Jun 17, 2021 24.70 24.88 24.70 24.80
2 NYSE TPTA Wed, Jun 16, 2021 24.97 24.97 24.65 24.72
1 NYSE TPTA Tue, Jun 15, 2021 24.94 25.00 24.75 24.97
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024