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 (%)
May 28, 2021 10.48 10.57 10.43 10.57 125,843 +0.07(+0.65%)
May 27, 2021 10.43 10.54 10.39 10.50 126,862 +0.07(+0.66%)
May 26, 2021 10.32 10.49 10.29 10.43 203,226 +0.16(+1.60%)
May 25, 2021 10.39 10.46 10.25 10.27 123,432 -0.14(-1.32%)
May 24, 2021 10.45 10.46 10.32 10.41 145,645 +0.05(+0.46%)
May 21, 2021 10.43 10.43 10.29 10.36 138,743 -0.02(-0.20%)
May 20, 2021 10.30 10.40 10.17 10.38 136,377 +0.14(+1.41%)
May 19, 2021 10.22 10.26 10.04 10.23 213,897 -0.11(-1.06%)
May 18, 2021 10.28 10.39 10.19 10.34 237,315 +0.12(+1.14%)
May 17, 2021 10.02 10.23 9.903 10.23 212,691 +0.24(+2.40%)
May 14, 2021 9.926 10.04 9.892 9.988 148,793 +0.16(+1.60%)
May 13, 2021 9.823 9.941 9.686 9.830 243,003 +0.11(+1.13%)
May 12, 2021 10.08 10.18 9.679 9.720 458,248 -0.41(-4.06%)
May 11, 2021 10.28 10.32 9.981 10.13 352,743 -0.15(-1.47%)
May 10, 2021 10.19 10.43 10.19 10.28 269,943 +0.03(+0.27%)
May 07, 2021 10.54 10.57 10.22 10.26 522,641 -0.34(-3.24%)
May 06, 2021 10.71 10.84 10.15 10.60 885,440 -0.47(-4.22%)
May 05, 2021 10.98 11.06 10.82 11.06 112,410 +0.21(+1.90%)
May 04, 2021 11.00 11.04 10.84 10.86 127,623 -0.13(-1.19%)
May 03, 2021 11.04 11.11 10.98 10.99 211,640 +0.00(+0.00%)
Apr 30, 2021 10.89 11.08 10.83 10.99 240,827 +0.06(+0.56%)
Apr 29, 2021 10.85 10.93 10.77 10.93 218,313 +0.14(+1.34%)
Apr 28, 2021 10.73 10.81 10.65 10.78 102,003 +0.08(+0.77%)
Apr 27, 2021 10.69 10.72 10.60 10.70 91,451 +0.05(+0.45%)
Apr 26, 2021 10.63 10.69 10.55 10.65 104,577 +0.10(+0.91%)
Apr 23, 2021 10.48 10.63 10.43 10.56 93,590 +0.13(+1.25%)
Apr 22, 2021 10.52 10.59 10.43 10.43 112,300 -0.06(-0.59%)
Apr 21, 2021 10.56 10.66 10.47 10.49 180,952 -0.08(-0.78%)
Apr 20, 2021 10.69 10.77 10.47 10.57 239,101 -0.13(-1.22%)
Apr 19, 2021 10.69 10.78 10.68 10.70 83,602 -0.08(-0.70%)
Apr 16, 2021 10.76 10.79 10.64 10.78 115,894 +0.05(+0.45%)
Apr 15, 2021 10.53 10.74 10.53 10.73 131,779 +0.20(+1.89%)
Apr 14, 2021 10.59 10.67 10.46 10.53 127,256 -0.06(-0.58%)
Apr 13, 2021 10.70 10.70 10.56 10.59 188,311 -0.11(-1.03%)
Apr 12, 2021 10.77 10.77 10.58 10.70 174,895 +0.01(+0.13%)
Apr 09, 2021 10.63 10.74 10.59 10.69 203,507 +0.10(+0.97%)
Apr 08, 2021 10.48 10.58 10.45 10.58 190,084 +0.10(+0.98%)
Apr 07, 2021 10.39 10.50 10.37 10.48 185,299 +0.12(+1.19%)
Apr 06, 2021 10.21 10.37 10.20 10.36 139,012 +0.16(+1.55%)
Apr 05, 2021 10.15 10.28 10.13 10.20 224,590 +0.09(+0.88%)
Apr 01, 2021 9.988 10.15 9.983 10.11 193,303 +0.20(+2.01%)
Mar 31, 2021 10.03 10.08 9.912 9.912 227,613 -0.02(-0.21%)
Mar 30, 2021 9.857 10.00 9.830 9.933 136,720 +0.10(+1.05%)
Mar 29, 2021 9.652 9.933 9.645 9.830 237,517 +0.07(+0.70%)
Mar 26, 2021 9.672 9.809 9.631 9.761 151,756 +0.14(+1.50%)
Mar 25, 2021 9.604 9.686 9.425 9.617 515,492 +0.01(+0.07%)
Mar 24, 2021 9.782 9.878 9.604 9.610 254,877 -0.02(-0.21%)
Mar 23, 2021 9.809 9.823 9.631 9.631 216,216 -0.21(-2.09%)
Mar 22, 2021 9.912 9.977 9.837 9.837 225,155 -0.11(-1.10%)
Mar 19, 2021 9.878 10.06 9.844 9.947 355,992 +0.10(+1.05%)
Mar 18, 2021 10.03 10.07 9.803 9.844 187,658 -0.21(-2.11%)
Mar 17, 2021 10.09 10.18 10.02 10.06 172,587 -0.01(-0.07%)
Mar 16, 2021 10.14 10.17 9.953 10.06 214,570 -0.10(-0.94%)
Mar 15, 2021 10.14 10.23 10.10 10.16 329,557 -0.01(-0.13%)
Mar 12, 2021 10.18 10.32 10.11 10.17 237,620 +0.04(+0.41%)
Mar 11, 2021 10.14 10.22 10.07 10.13 422,916 +0.09(+0.93%)
Mar 10, 2021 9.998 10.20 9.904 10.04 476,919 +0.13(+1.28%)
Mar 09, 2021 9.790 9.991 9.770 9.911 641,706 +0.15(+1.58%)
Mar 08, 2021 9.643 9.857 9.489 9.757 441,650 +0.11(+1.18%)
Mar 05, 2021 9.837 9.837 9.288 9.643 400,359 -0.05(-0.55%)
Mar 04, 2021 9.837 9.978 9.476 9.697 694,932 -0.01(-0.14%)
Mar 03, 2021 9.777 9.864 9.690 9.710 242,343 -0.01(-0.14%)
Mar 02, 2021 9.603 9.810 9.539 9.723 483,402 +0.10(+1.04%)
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.