Premium
Terra Property Trust Inc (TPTA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1783377600 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1783032000 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1782945600 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1782859200 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1782772800 | 24.73 | -0.02 | -0.08 | 24.73 | 24.75 | 24.73 | 188 |
| 1782513600 | 24.75 | 0 | 0.00 | 24.65 | 24.75 | 24.65 | 390 |
| 1782427200 | 24.75 | 0.27 | 1.11 | 24.74 | 24.75 | 24.74 | 1222 |
| 1782340800 | 24.478 | 0.63 | 2.63 | 24.478 | 24.478 | 24.3 | 172 |
| 1782254400 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 122 |
| 1782168000 | 23.85 | 0 | 0.00 | 24 | 24 | 23.85 | 82 |
| 1781822400 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 5 |
| 1781736000 | 23.85 | -0.35 | -1.45 | 24.45 | 24.45 | 23.85 | 391 |
| 1781649600 | 24.2 | -0.03 | -0.10 | 23.4 | 24.2 | 23.4 | 951 |
| 1781563200 | 24.225 | 0.23 | 0.94 | 22.635 | 24.225 | 22.635 | 2479 |
| 1781304000 | 24 | 0 | 0.00 | 23.9 | 24.3 | 23.9 | 4020 |
| 1781217600 | 24 | 2.31 | 10.67 | 22.47 | 24 | 21.03 | 13886 |
| 1781131200 | 21.6854 | -0.91 | -4.05 | 21 | 22.14 | 21 | 2710 |
| 1781044800 | 22.6 | 0.45 | 2.03 | 21 | 22.6 | 21 | 4976 |
| 1780958400 | 22.15 | 1.2 | 5.73 | 22.08 | 22.6 | 22.08 | 3986 |
| 1780699200 | 20.95 | -0.66 | -3.04 | 21 | 21.25 | 19.985 | 5809 |
| 1780612800 | 21.6075 | -0.37 | -1.70 | 21.71 | 21.94 | 20.92 | 15901 |
| 1780526400 | 21.9817 | -0.21 | -0.94 | 22.09 | 22.09 | 21.85 | 3112 |
| 1780440000 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1780353600 | 22.19 | -0.58 | -2.55 | 22.71 | 22.71 | 22.19 | 2641 |
| 1780094400 | 22.77 | -0.11 | -0.48 | 22.75 | 23 | 22.74 | 5646 |
| 1780008000 | 22.88 | 0.03 | 0.13 | 22.85 | 23.125 | 22.85 | 1302 |
| 1779921600 | 22.8505 | 0 | 0.00 | 22.8505 | 22.8505 | 22.8505 | 0 |
| 1779835200 | 22.8505 | -0.4 | -1.72 | 23.25 | 23.293 | 22.7 | 3055 |
| 1779489600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 86 |
| 1779403200 | 23.25 | -0.14 | -0.60 | 23.4 | 23.4 | 23.25 | 1118 |
| 1779316800 | 23.39 | 0.09 | 0.39 | 23.4 | 23.4 | 23.39 | 330 |
| 1779230400 | 23.3 | -0.13 | -0.55 | 23.45 | 23.45 | 23.3 | 401 |
| 1779144000 | 23.43 | 0.05 | 0.21 | 23.45 | 23.725 | 23.43 | 1370 |
| 1778884800 | 23.38 | 0.03 | 0.13 | 23.49 | 23.5 | 23.38 | 1235 |
| 1778798400 | 23.35 | 0.25 | 1.08 | 23.15 | 23.47 | 23.15 | 2436 |
| 1778712000 | 23.1 | 0.75 | 3.36 | 22.5 | 23.56 | 22.5 | 9224 |
| 1778625600 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 64 |
| 1778539200 | 22.35 | 0 | 0.00 | 22.5 | 22.5 | 22.35 | 211 |
| 1778280000 | 22.35 | -1.3 | -5.50 | 21.65 | 22.35 | 21.49 | 12346 |
| 1778193600 | 23.65 | 0.04 | 0.17 | 23.65 | 23.65 | 23 | 180 |
| 1778107200 | 23.61 | 0.11 | 0.47 | 23.77 | 23.89 | 23.6 | 949 |
| 1778020800 | 23.5 | -0.5 | -2.08 | 23.49 | 23.5 | 23.49 | 302 |
| 1777934400 | 24 | 0 | 0.00 | 23.51 | 24 | 23.51 | 174 |
| 1777675200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 122 |
| 1777588800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 100 |
| 1777502400 | 24 | 0 | 0.00 | 23.75 | 24 | 23.18 | 24106 |
| 1777416000 | 24 | 0.5 | 2.13 | 22.81 | 24 | 22.81 | 12238 |
| 1777329600 | 23.5 | 0.1 | 0.43 | 23.4 | 23.5 | 23.25 | 3784 |
| 1777070400 | 23.4 | -0.1 | -0.43 | 23.2 | 23.4 | 23.2 | 1547 |
| 1776984000 | 23.5 | 0.84 | 3.69 | 23.49 | 23.75 | 23.45 | 7335 |
| 1776897600 | 22.6635 | 0.76 | 3.46 | 23.04 | 23.5 | 22.6635 | 3433 |
| 1776811200 | 21.905 | -1.1 | -4.76 | 23 | 23 | 21.905 | 901 |
| 1776724800 | 23 | 0.1 | 0.44 | 23.06 | 23.06 | 23 | 899 |
| 1776465600 | 22.9 | 0 | 0.00 | 23.49 | 23.49 | 22.9 | 87 |
| 1776379200 | 22.9 | 0 | 0.00 | 23.12 | 23.12 | 22.9 | 35 |
| 1776292800 | 22.9 | 0.3 | 1.33 | 22.8 | 23.25 | 22.8 | 2866 |
| 1776206400 | 22.6 | -0.35 | -1.53 | 22.4 | 22.62 | 22.4 | 2998 |
| 1776120000 | 22.95 | -0.05 | -0.22 | 23.1 | 23.1 | 22.9 | 3566 |
| 1775860800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 20 |
| 1775774400 | 23 | 0 | 0.00 | 23 | 23 | 22.875 | 601 |
| 1775688000 | 23 | 0.13 | 0.57 | 22.95 | 23 | 22.9 | 3004 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
