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 (%)
Feb 28, 2018 5.498 5.531 5.390 5.390 289,303 -0.10(-1.88%)
Feb 27, 2018 5.507 5.568 5.442 5.493 172,553 -0.05(-0.93%)
Feb 26, 2018 5.601 5.601 5.507 5.545 326,830 -0.05(-0.92%)
Feb 23, 2018 5.671 5.695 5.399 5.596 286,781 -0.08(-1.40%)
Feb 22, 2018 5.695 5.707 5.601 5.676 137,718 -0.01(-0.16%)
Feb 21, 2018 5.732 5.732 5.671 5.685 80,781 -0.05(-0.82%)
Feb 20, 2018 5.742 5.849 5.704 5.732 101,733 -0.05(-0.89%)
Feb 16, 2018 5.784 5.784 5.784 0 -0.02(-0.40%)
Feb 15, 2018 5.859 5.957 5.784 5.807 134,535 -0.04(-0.72%)
Feb 14, 2018 5.723 5.884 5.713 5.849 135,725 +0.09(+1.63%)
Feb 13, 2018 5.709 5.770 5.687 5.756 138,175 +0.04(+0.66%)
Feb 12, 2018 5.587 5.840 5.504 5.718 155,595 +0.18(+3.21%)
Feb 09, 2018 5.531 5.592 5.456 5.540 113,476 +0.03(+0.60%)
Feb 08, 2018 5.615 5.667 5.437 5.507 625,242 -0.15(-2.57%)
Feb 07, 2018 5.657 5.873 5.479 5.652 421,768 -0.03(-0.50%)
Feb 06, 2018 5.587 5.779 5.554 5.681 310,973 -0.05(-0.82%)
Feb 05, 2018 5.812 5.813 5.437 5.727 520,124 -0.15(-2.55%)
Feb 02, 2018 6.004 6.009 5.817 5.877 333,963 -0.19(-3.09%)
Feb 01, 2018 6.013 6.084 5.990 6.065 55,517 +0.04(+0.70%)
Jan 31, 2018 5.966 6.121 5.929 6.023 219,035 +0.02(+0.39%)
Jan 30, 2018 6.070 6.079 6.037 5.999 132,457 -0.10(-1.61%)
Jan 29, 2018 6.088 6.159 6.046 6.098 124,957 -0.02(-0.31%)
Jan 26, 2018 6.112 6.161 6.046 6.116 107,726 +0.00(+0.00%)
Jan 25, 2018 6.093 6.177 6.065 6.116 72,648 +0.07(+1.08%)
Jan 24, 2018 6.093 6.140 6.041 6.051 68,229 -0.03(-0.54%)
Jan 23, 2018 6.149 6.200 6.046 6.084 111,584 -0.04(-0.69%)
Jan 22, 2018 6.070 6.175 6.070 6.126 155,604 +0.02(+0.38%)
Jan 19, 2018 6.121 6.201 6.079 6.102 105,115 -0.03(-0.46%)
Jan 18, 2018 6.131 6.205 6.112 6.131 91,372 +0.00(+0.08%)
Jan 17, 2018 6.154 6.156 6.093 6.126 100,515 -0.03(-0.53%)
Jan 16, 2018 6.187 6.243 6.135 6.159 115,296 -0.04(-0.68%)
Jan 12, 2018 6.201 6.201 6.201 0 +0.12(+1.93%)
Jan 11, 2018 6.065 6.126 6.032 6.084 128,753 +0.03(+0.46%)
Jan 10, 2018 6.037 6.093 6.009 6.056 100,521 +0.03(+0.47%)
Jan 09, 2018 6.070 6.079 6.013 6.027 92,659 -0.01(-0.23%)
Jan 08, 2018 6.056 6.065 5.999 6.041 131,076 -0.04(-0.62%)
Jan 05, 2018 6.088 6.112 6.027 6.079 95,345 +0.01(+0.15%)
Jan 04, 2018 6.093 6.182 6.023 6.070 126,487 -0.05(-0.84%)
Jan 03, 2018 6.018 6.121 5.999 6.121 139,570 +0.11(+1.87%)
Jan 02, 2018 5.948 6.051 5.934 6.009 162,427 +0.06(+1.02%)
Dec 29, 2017 5.948 5.948 5.948 0 -0.02(-0.39%)
Dec 28, 2017 6.027 6.093 5.906 5.971 516,213 -0.06(-0.93%)
Dec 27, 2017 6.046 6.088 6.009 6.027 197,232 -0.02(-0.31%)
Dec 26, 2017 6.121 6.163 6.046 6.046 153,711 -0.07(-1.15%)
Dec 22, 2017 6.107 6.173 6.065 6.116 70,261 +0.03(+0.46%)
Dec 21, 2017 6.112 6.173 6.079 6.088 110,508 +0.03(+0.46%)
Dec 20, 2017 6.145 6.210 6.037 6.060 179,797 -0.07(-1.22%)
Dec 19, 2017 6.163 6.276 6.126 6.135 156,393 -0.06(-0.98%)
Dec 18, 2017 6.107 6.360 6.088 6.196 190,253 +0.09(+1.46%)
Dec 15, 2017 6.070 6.154 6.018 6.107 252,727 +0.03(+0.46%)
Dec 14, 2017 6.093 6.145 6.056 6.079 179,026 -0.02(-0.31%)
Dec 13, 2017 6.116 6.145 6.093 6.098 216,518 -0.06(-0.99%)
Dec 12, 2017 6.224 6.243 6.107 6.159 299,843 -0.12(-1.87%)
Dec 11, 2017 6.327 6.340 6.215 6.276 151,209 -0.07(-1.03%)
Dec 08, 2017 6.271 6.360 6.238 6.341 158,373 +0.11(+1.73%)
Dec 07, 2017 6.187 6.245 6.145 6.234 105,646 +0.04(+0.68%)
Dec 06, 2017 6.271 6.341 6.168 6.191 138,977 -0.09(-1.42%)
Dec 05, 2017 6.295 6.356 6.219 6.281 117,603 -0.02(-0.30%)
Dec 04, 2017 6.299 6.374 6.187 6.299 188,218 +0.04(+0.60%)
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.