Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.330 -0.070 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 5.450 5.446 5.446 5.446 121,607 +0.03(+0.54%)
Dec 30, 2014 5.362 5.435 5.336 5.417 68,487 +0.01(+0.20%)
Dec 29, 2014 5.454 5.457 5.336 5.406 55,672 -0.01(-0.27%)
Dec 26, 2014 5.373 5.490 5.362 5.421 25,913 +0.00(+0.00%)
Dec 24, 2014 5.336 5.421 5.421 5.421 27,811 +0.06(+1.09%)
Dec 23, 2014 5.358 5.472 5.303 5.362 93,714 -0.03(-0.48%)
Dec 22, 2014 5.446 5.456 5.380 5.388 60,375 -0.05(-0.94%)
Dec 19, 2014 5.391 5.483 5.336 5.439 199,657 +0.10(+1.92%)
Dec 18, 2014 5.314 5.505 5.223 5.336 306,731 +0.09(+1.68%)
Dec 17, 2014 5.160 5.461 5.160 5.248 178,697 +0.04(+0.77%)
Dec 16, 2014 5.454 5.454 5.208 5.208 214,710 -0.22(-3.99%)
Dec 15, 2014 5.413 5.538 5.366 5.424 113,024 +0.07(+1.37%)
Dec 12, 2014 5.440 5.440 5.318 5.351 29,731 -0.10(-1.75%)
Dec 11, 2014 5.483 5.589 5.369 5.446 141,779 +0.03(+0.54%)
Dec 10, 2014 5.285 5.476 5.248 5.417 109,239 +0.04(+0.75%)
Dec 09, 2014 5.406 5.575 5.303 5.377 210,422 -0.14(-2.46%)
Dec 08, 2014 5.633 5.633 5.410 5.512 114,965 -0.07(-1.25%)
Dec 05, 2014 5.553 5.597 5.538 5.582 127,922 +0.06(+1.06%)
Dec 04, 2014 5.465 5.718 5.465 5.523 222,228 +0.07(+1.28%)
Dec 03, 2014 5.300 5.483 5.175 5.454 204,333 +0.19(+3.62%)
Dec 02, 2014 5.173 5.340 5.149 5.263 45,152 +0.06(+1.06%)
Dec 01, 2014 5.303 5.303 5.138 5.208 100,912 -0.10(-1.87%)
Nov 28, 2014 5.318 5.374 5.253 5.307 14,696 -0.01(-0.21%)
Nov 26, 2014 5.345 5.318 5.318 5.318 19,904 +0.05(+0.90%)
Nov 25, 2014 5.281 5.391 5.252 5.270 69,422 -0.14(-2.58%)
Nov 24, 2014 5.421 5.476 5.391 5.410 56,013 +0.02(+0.34%)
Nov 21, 2014 5.454 5.553 5.336 5.391 87,091 -0.02(-0.41%)
Nov 20, 2014 5.440 5.440 5.384 5.413 56,209 -0.01(-0.27%)
Nov 19, 2014 5.395 5.472 5.391 5.428 57,242 +0.02(+0.41%)
Nov 18, 2014 5.484 5.484 5.337 5.406 104,784 +0.02(+0.41%)
Nov 17, 2014 5.369 5.439 5.362 5.384 107,210 +0.04(+0.82%)
Nov 14, 2014 5.369 5.424 5.336 5.340 143,286 +0.01(+0.21%)
Nov 13, 2014 5.354 5.417 5.274 5.329 49,548 -0.06(-1.02%)
Nov 12, 2014 5.373 5.424 5.311 5.384 93,787 +0.04(+0.82%)
Nov 11, 2014 5.388 5.421 5.329 5.340 188,786 -0.05(-0.88%)
Nov 10, 2014 5.318 5.428 5.318 5.388 111,527 +0.04(+0.69%)
Nov 07, 2014 5.318 5.450 5.318 5.351 94,949 +0.03(+0.55%)
Nov 06, 2014 5.373 5.373 5.303 5.322 37,155 -0.04(-0.68%)
Nov 05, 2014 5.322 5.410 5.311 5.358 112,290 -0.00(-0.07%)
Nov 04, 2014 5.366 5.369 5.263 5.362 92,746 +0.10(+1.81%)
Nov 03, 2014 5.329 5.424 5.263 5.267 73,894 -0.03(-0.62%)
Oct 31, 2014 5.307 5.336 5.234 5.300 150,817 +0.03(+0.49%)
Oct 30, 2014 5.314 5.314 5.171 5.274 98,087 -0.01(-0.28%)
Oct 29, 2014 5.281 5.380 5.263 5.289 103,709 +0.03(+0.63%)
Oct 28, 2014 5.171 5.344 5.160 5.256 135,177 +0.14(+2.65%)
Oct 27, 2014 5.230 5.208 5.208 5.120 56,492 -0.09(-1.69%)
Oct 24, 2014 5.122 5.212 5.116 5.208 13,194 +0.08(+1.57%)
Oct 23, 2014 5.142 5.179 4.881 5.127 79,009 -0.04(-0.85%)
Oct 22, 2014 5.171 5.256 5.124 5.171 73,441 -0.00(-0.07%)
Oct 21, 2014 5.135 5.208 5.113 5.175 21,663 +0.00(+0.00%)
Oct 20, 2014 5.098 5.175 5.094 5.175 42,513 +0.05(+0.93%)
Oct 17, 2014 5.149 5.149 5.072 5.127 30,047 -0.02(-0.43%)
Oct 16, 2014 4.867 4.867 4.859 5.149 275,432 +0.27(+5.56%)
Oct 15, 2014 4.970 5.006 4.694 4.878 112,803 -0.17(-3.27%)
Oct 14, 2014 5.098 5.098 5.025 5.043 31,999 -0.06(-1.08%)
Oct 13, 2014 5.127 5.135 5.010 5.098 47,879 +0.01(+0.14%)
Oct 10, 2014 5.193 5.193 5.006 5.091 66,071 -0.10(-1.91%)
Oct 09, 2014 5.237 5.237 5.135 5.190 23,476 +0.00(+0.00%)
Oct 08, 2014 5.336 5.336 5.190 5.190 145,018 -0.14(-2.62%)
Oct 07, 2014 5.322 5.369 5.237 5.329 145,890 -0.01(-0.14%)
Oct 06, 2014 5.417 5.457 5.278 5.336 135,330 -0.09(-1.62%)
Oct 03, 2014 5.439 5.483 5.355 5.424 135,126 -0.01(-0.20%)
Oct 02, 2014 5.391 5.476 5.344 5.435 50,058 +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.