Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.440 -0.070 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.219 5.216 5.216 5.216 126,988 +0.03(+0.54%)
Dec 30, 2014 5.135 5.205 5.110 5.187 71,517 +0.01(+0.20%)
Dec 29, 2014 5.223 5.226 5.110 5.177 58,135 -0.01(-0.27%)
Dec 26, 2014 5.145 5.258 5.135 5.191 27,060 +0.00(+0.00%)
Dec 24, 2014 5.110 5.191 5.191 5.191 29,042 +0.06(+1.09%)
Dec 23, 2014 5.131 5.240 5.079 5.135 97,860 -0.02(-0.48%)
Dec 22, 2014 5.216 5.225 5.152 5.159 63,047 -0.05(-0.94%)
Dec 19, 2014 5.163 5.251 5.110 5.208 208,491 +0.10(+1.92%)
Dec 18, 2014 5.089 5.272 5.001 5.110 320,304 +0.08(+1.68%)
Dec 17, 2014 4.942 5.230 4.942 5.026 186,604 +0.04(+0.77%)
Dec 16, 2014 5.223 5.223 4.987 4.987 224,211 -0.21(-3.99%)
Dec 15, 2014 5.184 5.303 5.138 5.194 118,025 +0.07(+1.37%)
Dec 12, 2014 5.210 5.210 5.093 5.124 31,046 -0.09(-1.75%)
Dec 11, 2014 5.251 5.352 5.142 5.216 148,052 +0.03(+0.54%)
Dec 10, 2014 5.061 5.244 5.026 5.187 114,073 +0.04(+0.75%)
Dec 09, 2014 5.177 5.338 5.079 5.149 219,732 -0.13(-2.46%)
Dec 08, 2014 5.394 5.394 5.180 5.279 120,052 -0.07(-1.25%)
Dec 05, 2014 5.317 5.360 5.303 5.345 133,582 +0.06(+1.06%)
Dec 04, 2014 5.233 5.475 5.233 5.289 232,061 +0.07(+1.28%)
Dec 03, 2014 5.075 5.251 4.956 5.223 213,374 +0.18(+3.62%)
Dec 02, 2014 4.954 5.114 4.931 5.040 47,150 +0.05(+1.06%)
Dec 01, 2014 5.079 5.079 4.920 4.987 105,377 -0.09(-1.87%)
Nov 28, 2014 5.093 5.147 5.030 5.082 15,346 -0.01(-0.21%)
Nov 26, 2014 5.119 5.093 5.093 5.093 20,785 +0.05(+0.90%)
Nov 25, 2014 5.057 5.163 5.029 5.047 72,494 -0.13(-2.58%)
Nov 24, 2014 5.191 5.244 5.163 5.180 58,491 +0.02(+0.34%)
Nov 21, 2014 5.223 5.317 5.110 5.163 90,944 -0.02(-0.41%)
Nov 20, 2014 5.209 5.209 5.156 5.184 58,696 -0.01(-0.27%)
Nov 19, 2014 5.166 5.240 5.163 5.198 59,775 +0.02(+0.41%)
Nov 18, 2014 5.251 5.251 5.111 5.177 109,420 +0.02(+0.41%)
Nov 17, 2014 5.142 5.208 5.135 5.156 111,954 +0.04(+0.82%)
Nov 14, 2014 5.142 5.194 5.110 5.114 149,627 +0.01(+0.21%)
Nov 13, 2014 5.127 5.187 5.050 5.103 51,740 -0.05(-1.02%)
Nov 12, 2014 5.145 5.194 5.086 5.156 97,937 +0.04(+0.82%)
Nov 11, 2014 5.159 5.191 5.103 5.114 197,139 -0.05(-0.89%)
Nov 10, 2014 5.093 5.198 5.093 5.159 116,462 +0.04(+0.69%)
Nov 07, 2014 5.093 5.219 5.093 5.124 99,150 +0.03(+0.55%)
Nov 06, 2014 5.145 5.145 5.079 5.096 38,799 -0.04(-0.68%)
Nov 05, 2014 5.096 5.180 5.086 5.131 117,259 -0.00(-0.07%)
Nov 04, 2014 5.138 5.142 5.040 5.135 96,850 +0.09(+1.81%)
Nov 03, 2014 5.103 5.194 5.040 5.043 77,163 -0.03(-0.62%)
Oct 31, 2014 5.082 5.110 5.012 5.075 157,491 +0.02(+0.49%)
Oct 30, 2014 5.089 5.089 4.952 5.050 102,427 -0.01(-0.28%)
Oct 29, 2014 5.057 5.152 5.040 5.064 108,298 +0.03(+0.63%)
Oct 28, 2014 4.952 5.117 4.942 5.033 141,159 +0.13(+2.65%)
Oct 27, 2014 5.008 4.987 4.987 4.903 58,992 -0.08(-1.69%)
Oct 24, 2014 4.905 4.991 4.899 4.987 13,777 +0.08(+1.57%)
Oct 23, 2014 4.924 4.959 4.675 4.910 82,505 -0.04(-0.85%)
Oct 22, 2014 4.952 5.033 4.906 4.952 76,691 -0.00(-0.07%)
Oct 21, 2014 4.917 4.987 4.896 4.956 22,621 +0.00(+0.00%)
Oct 20, 2014 4.882 4.956 4.878 4.956 44,394 +0.05(+0.93%)
Oct 17, 2014 4.931 4.931 4.857 4.910 31,376 -0.02(-0.43%)
Oct 16, 2014 4.661 4.661 4.654 4.931 287,620 +0.26(+5.56%)
Oct 15, 2014 4.759 4.794 4.496 4.671 117,794 -0.16(-3.27%)
Oct 14, 2014 4.882 4.882 4.812 4.829 33,415 -0.05(-1.08%)
Oct 13, 2014 4.910 4.917 4.798 4.882 49,998 +0.01(+0.14%)
Oct 10, 2014 4.973 4.973 4.794 4.875 68,995 -0.09(-1.91%)
Oct 09, 2014 5.015 5.015 4.917 4.970 24,515 +0.00(+0.00%)
Oct 08, 2014 5.110 5.110 4.970 4.970 151,435 -0.13(-2.62%)
Oct 07, 2014 5.096 5.142 5.015 5.103 152,346 -0.01(-0.14%)
Oct 06, 2014 5.187 5.226 5.054 5.110 141,318 -0.08(-1.62%)
Oct 03, 2014 5.208 5.251 5.128 5.194 141,105 -0.01(-0.20%)
Oct 02, 2014 5.163 5.244 5.117 5.205 52,273 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.