Triplepoint Venture Growth Bdc (NY: TPVG )

8.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 8.940 8.950 8.580 8.750 757,454 -0.27(-2.99%)
Jun 14, 2024 9.060 9.110 8.930 9.020 437,251 -0.02(-0.22%)
Jun 13, 2024 9.136 9.136 9.030 9.040 594,111 -0.07(-0.74%)
Jun 12, 2024 9.117 9.145 9.045 9.107 315,372 +0.05(+0.53%)
Jun 11, 2024 9.021 9.112 8.983 9.059 361,247 -0.02(-0.21%)
Jun 10, 2024 8.916 9.093 8.916 9.078 520,666 +0.14(+1.61%)
Jun 07, 2024 8.868 8.959 8.841 8.935 309,406 +0.06(+0.65%)
Jun 06, 2024 8.791 8.944 8.781 8.877 307,912 +0.02(+0.22%)
Jun 05, 2024 8.848 8.896 8.726 8.858 477,796 +0.01(+0.11%)
Jun 04, 2024 8.896 8.925 8.829 8.848 506,436 -0.05(-0.54%)
Jun 03, 2024 8.954 8.992 8.877 8.896 456,325 -0.08(-0.85%)
May 31, 2024 8.906 8.973 8.820 8.973 363,288 +0.11(+1.30%)
May 30, 2024 8.896 8.925 8.839 8.858 257,018 -0.01(-0.11%)
May 29, 2024 8.772 8.872 8.657 8.868 387,998 -0.12(-1.38%)
May 28, 2024 9.088 9.146 8.954 8.992 324,063 -0.08(-0.84%)
May 24, 2024 8.963 9.088 8.935 9.069 184,701 +0.13(+1.50%)
May 23, 2024 9.078 9.136 8.925 8.935 240,975 -0.07(-0.74%)
May 22, 2024 9.097 9.097 8.954 9.002 270,382 -0.06(-0.63%)
May 21, 2024 9.145 9.164 9.011 9.059 302,552 -0.09(-0.94%)
May 20, 2024 9.050 9.289 9.050 9.145 613,577 +0.14(+1.60%)
May 17, 2024 8.801 9.002 8.772 9.002 241,442 +0.23(+2.62%)
May 16, 2024 8.781 8.820 8.714 8.772 506,542 +0.01(+0.11%)
May 15, 2024 8.954 8.980 8.758 8.762 374,123 -0.13(-1.51%)
May 14, 2024 8.896 8.925 8.829 8.896 382,008 +0.11(+1.20%)
May 13, 2024 8.858 8.858 8.767 8.791 448,948 -0.04(-0.43%)
May 10, 2024 8.781 8.882 8.781 8.829 366,464 +0.05(+0.55%)
May 09, 2024 8.705 8.805 8.705 8.781 300,676 +0.02(+0.22%)
May 08, 2024 8.772 8.801 8.686 8.762 313,652 -0.01(-0.11%)
May 07, 2024 8.954 9.002 8.734 8.772 724,447 -0.15(-1.72%)
May 06, 2024 8.839 8.959 8.820 8.925 418,182 +0.11(+1.30%)
May 03, 2024 8.954 9.011 8.791 8.810 552,372 -0.11(-1.18%)
May 02, 2024 8.781 9.088 8.714 8.916 425,505 -0.13(-1.48%)
May 01, 2024 9.011 9.107 8.992 9.050 251,861 +0.06(+0.64%)
Apr 30, 2024 9.050 9.136 8.983 8.992 137,960 -0.10(-1.05%)
Apr 29, 2024 9.155 9.212 9.059 9.088 278,973 -0.06(-0.63%)
Apr 26, 2024 9.030 9.222 9.030 9.145 187,291 +0.14(+1.60%)
Apr 25, 2024 9.126 9.126 8.992 9.002 115,010 -0.12(-1.36%)
Apr 24, 2024 9.193 9.228 9.088 9.126 145,309 -0.10(-1.04%)
Apr 23, 2024 9.145 9.313 9.069 9.222 260,954 +0.08(+0.84%)
Apr 22, 2024 9.107 9.222 9.011 9.145 324,977 +0.05(+0.53%)
Apr 19, 2024 8.762 9.270 8.762 9.097 922,462 +0.34(+3.94%)
Apr 18, 2024 8.724 8.781 8.676 8.753 152,193 +0.10(+1.11%)
Apr 17, 2024 8.619 8.714 8.590 8.657 146,908 +0.04(+0.44%)
Apr 16, 2024 8.532 8.628 8.504 8.619 143,454 +0.05(+0.56%)
Apr 15, 2024 8.724 8.810 8.552 8.571 244,816 -0.14(-1.65%)
Apr 12, 2024 8.810 8.820 8.599 8.714 450,119 -0.12(-1.41%)
Apr 11, 2024 8.858 8.868 8.743 8.839 304,415 -0.02(-0.22%)
Apr 10, 2024 8.810 8.886 8.801 8.858 201,348 -0.03(-0.32%)
Apr 09, 2024 8.858 8.887 8.810 8.887 202,499 +0.00(+0.00%)
Apr 08, 2024 8.887 8.906 8.829 8.887 187,649 +0.03(+0.32%)
Apr 05, 2024 8.781 8.877 8.752 8.858 197,921 +0.08(+0.87%)
Apr 04, 2024 8.992 9.047 8.772 8.781 349,474 -0.15(-1.71%)
Apr 03, 2024 8.896 8.954 8.839 8.935 273,276 +0.09(+0.97%)
Apr 02, 2024 8.963 9.059 8.829 8.848 314,234 -0.10(-1.07%)
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.