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, 2020 8.732 8.732 8.732 270,445 +0.01(+0.08%)
Dec 30, 2020 8.859 8.859 8.712 8.726 270,445 -0.07(-0.76%)
Dec 29, 2020 8.852 8.852 8.660 8.792 411,045 +0.05(+0.53%)
Dec 28, 2020 8.872 9.032 8.723 8.746 703,319 +0.05(+0.53%)
Dec 24, 2020 8.706 8.819 8.654 8.699 371,810 -0.01(-0.08%)
Dec 23, 2020 8.480 8.753 8.427 8.706 526,527 +0.28(+3.31%)
Dec 22, 2020 8.473 8.527 8.380 8.427 478,410 +0.10(+1.20%)
Dec 21, 2020 8.440 8.540 8.274 8.327 484,000 -0.10(-1.18%)
Dec 18, 2020 8.586 8.620 8.427 8.427 469,766 -0.12(-1.40%)
Dec 17, 2020 8.354 8.653 8.314 8.547 274,230 +0.15(+1.82%)
Dec 16, 2020 8.360 8.446 8.277 8.394 303,918 +0.09(+1.04%)
Dec 15, 2020 8.241 8.354 8.208 8.307 199,170 +0.10(+1.21%)
Dec 14, 2020 8.347 8.467 8.208 8.208 276,644 -0.14(-1.67%)
Dec 11, 2020 8.341 8.420 8.254 8.347 186,130 +0.01(+0.08%)
Dec 10, 2020 8.321 8.500 8.314 8.341 282,727 -0.09(-1.03%)
Dec 09, 2020 8.673 8.763 8.401 8.427 348,711 -0.21(-2.46%)
Dec 08, 2020 8.739 8.799 8.620 8.640 212,846 -0.13(-1.52%)
Dec 07, 2020 8.832 8.879 8.653 8.773 336,210 -0.11(-1.20%)
Dec 04, 2020 8.886 9.005 8.812 8.879 337,804 +0.07(+0.75%)
Dec 03, 2020 8.786 8.952 8.713 8.812 406,462 +0.02(+0.23%)
Dec 02, 2020 8.646 8.859 8.646 8.792 195,041 +0.13(+1.53%)
Dec 01, 2020 8.620 8.852 8.620 8.660 252,376 +0.10(+1.16%)
Nov 30, 2020 8.719 8.792 8.480 8.560 387,202 -0.18(-2.05%)
Nov 27, 2020 8.826 8.839 8.653 8.739 312,074 -0.11(-1.20%)
Nov 25, 2020 8.753 8.912 8.693 8.846 414,543 +0.07(+0.83%)
Nov 24, 2020 8.785 8.980 8.650 8.773 860,288 +0.14(+1.65%)
Nov 23, 2020 8.378 8.773 8.358 8.630 790,210 +0.28(+3.41%)
Nov 20, 2020 8.391 8.391 8.245 8.346 327,386 -0.04(-0.46%)
Nov 19, 2020 8.358 8.462 8.268 8.384 257,251 +0.12(+1.41%)
Nov 18, 2020 8.216 8.397 8.213 8.268 344,755 +0.10(+1.27%)
Nov 17, 2020 8.171 8.261 8.126 8.164 416,581 +0.03(+0.40%)
Nov 16, 2020 8.093 8.268 8.061 8.132 297,743 +0.15(+1.86%)
Nov 13, 2020 7.860 8.087 7.841 7.983 347,480 +0.25(+3.26%)
Nov 12, 2020 7.867 7.886 7.699 7.731 211,703 -0.13(-1.65%)
Nov 11, 2020 7.912 7.919 7.796 7.860 256,891 +0.03(+0.41%)
Nov 10, 2020 7.763 7.970 7.763 7.828 230,764 +0.16(+2.11%)
Nov 09, 2020 7.925 8.216 7.666 7.666 528,605 -0.06(-0.84%)
Nov 06, 2020 7.615 7.990 7.602 7.731 368,657 +0.03(+0.34%)
Nov 05, 2020 7.317 7.705 7.291 7.705 302,855 +0.40(+5.49%)
Nov 04, 2020 7.019 7.317 6.909 7.304 225,354 +0.20(+2.82%)
Nov 03, 2020 7.136 7.194 7.019 7.103 181,473 -0.01(-0.09%)
Nov 02, 2020 6.858 7.155 6.840 7.110 234,126 +0.28(+4.17%)
Oct 30, 2020 6.793 6.832 6.715 6.825 217,175 -0.03(-0.38%)
Oct 29, 2020 6.786 6.858 6.696 6.851 156,522 +0.06(+0.95%)
Oct 28, 2020 6.871 6.948 6.709 6.786 479,522 -0.20(-2.87%)
Oct 27, 2020 6.922 7.065 6.922 6.987 120,384 +0.06(+0.93%)
Oct 26, 2020 7.052 7.052 6.806 6.922 219,828 -0.13(-1.83%)
Oct 23, 2020 7.097 7.110 6.993 7.052 165,702 +0.05(+0.65%)
Oct 22, 2020 7.039 7.052 6.903 7.006 304,695 +0.03(+0.37%)
Oct 21, 2020 7.097 7.103 6.981 6.981 171,454 -0.11(-1.55%)
Oct 20, 2020 7.084 7.123 7.065 7.090 126,638 +0.01(+0.18%)
Oct 19, 2020 7.175 7.181 7.071 7.078 148,209 -0.04(-0.55%)
Oct 16, 2020 7.220 7.220 7.116 7.116 157,201 -0.10(-1.35%)
Oct 15, 2020 7.259 7.272 7.188 7.213 123,241 -0.05(-0.62%)
Oct 14, 2020 7.265 7.330 7.233 7.259 168,481 -0.02(-0.27%)
Oct 13, 2020 7.213 7.336 7.188 7.278 128,478 +0.03(+0.45%)
Oct 12, 2020 7.420 7.420 7.136 7.246 292,341 -0.16(-2.10%)
Oct 09, 2020 7.537 7.537 7.343 7.401 158,128 -0.12(-1.55%)
Oct 08, 2020 7.569 7.569 7.456 7.517 126,240 +0.05(+0.69%)
Oct 07, 2020 7.563 7.634 7.427 7.466 144,577 -0.05(-0.60%)
Oct 06, 2020 7.634 7.744 7.498 7.511 188,803 -0.13(-1.69%)
Oct 05, 2020 7.750 7.763 7.582 7.640 250,399 -0.01(-0.17%)
Oct 02, 2020 7.395 7.660 7.330 7.653 273,440 +0.26(+3.50%)
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.