Premium
Terra Property Trust Inc (TPTA)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3101 | -1.82411764706 | 17 | 17.1 | 16.3 | 1792 | 16.55799035 | CS |
| 4 | -0.4951 | -2.88100087285 | 17.185 | 17.49 | 15.5 | 2433 | 16.35263902 | CS |
| 12 | -1.029 | -5.80735824459 | 17.7189 | 18.2037 | 13.77 | 2483 | 16.19121739 | CS |
| 26 | 0.8099 | 5.10012594458 | 15.88 | 18.25 | 13.77 | 1983 | 16.88931896 | CS |
| 52 | -0.4401 | -2.56917688266 | 17.13 | 18.3 | 10.93 | 3160 | 15.43247366 | CS |
| 156 | -8.4201 | -33.5328554361 | 25.11 | 25.35 | 10.93 | 2255 | 17.89310765 | CS |
| 260 | -8.2501 | -33.0797914996 | 24.94 | 26 | 10.93 | 4438 | 22.17609591 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.7 | 0.01 | 0.06 | 16.7 | 16.7 | 16.7 | 177 |
| 1739490000 | 16.69 | 0.14 | 0.85 | 16.379999 | 16.69 | 16.379999 | 1593 |
| 1739403600 | 16.5501 | 0.25 | 1.53 | 16.5 | 16.7 | 16.34 | 4628 |
| 1739317200 | 16.3 | -0.25 | -1.51 | 17 | 17.1 | 16.3 | 771 |
| 1739230800 | 16.55 | -0.1 | -0.60 | 16.3501 | 16.95 | 16.25 | 5549 |
| 1738971600 | 16.649999 | 0.05 | 0.30 | 16.7 | 17.034 | 16.649999 | 1734 |
| 1738885200 | 16.6 | -0.1 | -0.60 | 17.3998 | 17.3998 | 16.574 | 1513 |
| 1738798800 | 16.7 | 0.6 | 3.73 | 16.579999 | 16.75 | 16.579999 | 401 |
| 1738712400 | 16.1 | -0.67 | -3.98 | 16.21 | 16.21 | 16.1 | 1051 |
| 1738626000 | 16.767 | -0.13 | -0.79 | 16.9 | 16.9 | 16.425 | 1099 |
| 1738366800 | 16.9 | 0.2 | 1.20 | 15.96 | 16.95 | 15.96 | 1181 |
| 1738280400 | 16.7 | -0.2 | -1.18 | 16.89 | 16.89 | 16.12 | 1884 |
| 1738194000 | 16.9 | 0.5 | 3.05 | 16.399999 | 16.9 | 16.1 | 1237 |
| 1738107600 | 16.399999 | 0.04 | 0.24 | 16.45 | 17.49 | 15.96 | 4830 |
| 1738021200 | 16.36 | 0.11 | 0.68 | 16.79 | 16.79 | 16.27 | 3306 |
| 1737762000 | 16.2501 | 0.48 | 3.04 | 16.67 | 17.48 | 16.0001 | 1506 |
| 1737675600 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1737589200 | 15.77 | -1.53 | -8.84 | 17.4 | 17.4 | 15.5 | 10853 |
| 1737502800 | 17.3 | 0.38 | 2.25 | 17.185 | 17.3 | 17.185 | 486 |
| 1737157200 | 16.92 | -0.25 | -1.46 | 17.066 | 17.5 | 16.92 | 804 |
| 1737070800 | 17.17 | 0.05 | 0.29 | 17.4 | 17.46 | 16.8254 | 593 |
| 1736984400 | 17.12 | 1.27 | 8.01 | 17.09 | 17.12 | 17.07 | 2627 |
| 1736898000 | 15.8505 | 0.32 | 2.06 | 15.9 | 15.99 | 15.55 | 7788 |
| 1736811600 | 15.5305 | 0 | 0.00 | 15.5 | 15.5305 | 15.5 | 167 |
| 1736552400 | 15.5305 | 0.2 | 1.29 | 16.2072 | 16.2072 | 15.5305 | 539 |
| 1736379600 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 5 |
| 1736293200 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 82 |
| 1736206800 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 45 |
| 1735947600 | 15.3325 | 0.13 | 0.87 | 15.21 | 15.3325 | 15.21 | 1010 |
| 1735861200 | 15.2001 | 0 | 0.00 | 15.2001 | 15.2001 | 15.2001 | 1 |
| 1735688400 | 15.2001 | 0.08 | 0.56 | 15.15 | 16.129999 | 14.0601 | 10521 |
| 1735602000 | 15.116 | -0.34 | -2.23 | 15.9 | 15.9 | 14.98 | 1186 |
| 1735342800 | 15.46 | 0.51 | 3.41 | 14.3395 | 15.46 | 14.25 | 2831 |
| 1735256400 | 14.95 | 0.44 | 3.07 | 14 | 15 | 14 | 9164 |
| 1735077840 | 14.505 | 0.74 | 5.34 | 14.505 | 14.505 | 14.505 | 623 |
| 1734997200 | 13.77 | -1.59 | -10.33 | 15.05 | 15.086 | 13.77 | 2339 |
| 1734738000 | 15.3555 | 0.36 | 2.37 | 15.84 | 15.9 | 15.1 | 1750 |
| 1734651600 | 15 | -0.62 | -3.97 | 15.62 | 15.62 | 14.77 | 3109 |
| 1734565200 | 15.62 | -2.13 | -12.00 | 17.25 | 17.75 | 15.62 | 17273 |
| 1734478800 | 17.75 | -0.25 | -1.39 | 17.95 | 18.18 | 17.75 | 1121 |
| 1734392400 | 18 | 0 | 0.00 | 17.95 | 18 | 17.95 | 538 |
| 1734133200 | 18 | 0.46 | 2.62 | 18 | 18.12 | 18 | 2232 |
| 1734046800 | 17.54 | -0.46 | -2.56 | 18 | 18 | 17.54 | 733 |
| 1733960400 | 18 | -0.14 | -0.77 | 18 | 18 | 18 | 102 |
| 1733874000 | 18.14 | 0 | 0.00 | 18.14 | 18.14 | 17.95 | 333 |
| 1733787600 | 18.1399 | -0 | -0.03 | 18.14 | 18.14 | 18.1399 | 631 |
| 1733528400 | 18.1448 | 0.2 | 1.10 | 18.2037 | 18.2037 | 18.1448 | 451 |
| 1733442000 | 17.9478 | 0.19 | 1.04 | 17.9478 | 17.9478 | 17.9478 | 294 |
| 1733355600 | 17.7625 | -0.19 | -1.04 | 17.99 | 18 | 17.7625 | 3041 |
| 1733269200 | 17.95 | 0.44 | 2.54 | 17.9 | 17.95 | 17.9 | 163 |
| 1733182800 | 17.5051 | -0.39 | -2.21 | 17.55 | 17.6 | 17.5051 | 3042 |
| 1732917840 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1732750800 | 17.9 | 0.22 | 1.27 | 17.5 | 17.9 | 17.49 | 6431 |
| 1732664400 | 17.675 | 0.07 | 0.43 | 17.7189 | 17.75 | 17.44 | 5775 |
| 1732578000 | 17.6 | -0.08 | -0.42 | 17.55 | 17.6 | 17.4 | 3465 |
| 1732318800 | 17.675 | 0 | 0.00 | 17.675 | 17.675 | 17.675 | 50 |
| 1732232400 | 17.675 | -0.1 | -0.57 | 17.32 | 17.79 | 17.32 | 465 |
| 1732146000 | 17.776 | 0 | 0.00 | 17.776 | 17.776 | 17.776 | 50 |
| 1732059600 | 17.776 | 0.36 | 2.04 | 17.61 | 17.8 | 17.6 | 3317 |
| 1731973200 | 17.42 | -0.19 | -1.09 | 17.42 | 17.42 | 17.42 | 361 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
