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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.420 +0.090 (+0.96%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 24, 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, 2015 4.661 4.665 4.665 4.665 375,359 -0.01(-0.25%)
Dec 30, 2015 4.653 4.758 4.645 4.676 183,157 -0.01(-0.25%)
Dec 29, 2015 4.758 4.758 4.622 4.688 295,503 -0.07(-1.39%)
Dec 28, 2015 4.723 4.793 4.602 4.754 200,353 +0.07(+1.41%)
Dec 24, 2015 4.727 4.688 4.688 4.688 154,092 -0.04(-0.83%)
Dec 23, 2015 4.727 4.739 4.669 4.727 658,838 -0.00(-0.08%)
Dec 22, 2015 4.739 4.778 4.677 4.731 231,564 +0.03(+0.58%)
Dec 21, 2015 4.727 4.727 4.674 4.704 176,339 +0.02(+0.50%)
Dec 18, 2015 4.684 4.762 4.626 4.680 133,342 -0.01(-0.25%)
Dec 17, 2015 4.696 4.817 4.637 4.692 210,191 +0.04(+0.75%)
Dec 16, 2015 4.563 4.786 4.516 4.657 246,958 +0.13(+2.84%)
Dec 15, 2015 4.497 4.544 4.341 4.528 410,531 +0.08(+1.84%)
Dec 14, 2015 4.661 4.700 4.411 4.446 329,983 -0.25(-5.39%)
Dec 11, 2015 4.719 4.809 4.598 4.700 467,925 -0.11(-2.19%)
Dec 10, 2015 4.778 4.832 4.708 4.805 257,116 +0.05(+0.98%)
Dec 09, 2015 4.778 4.852 4.754 4.758 202,773 +0.00(+0.08%)
Dec 08, 2015 4.692 4.864 4.653 4.754 161,427 +0.03(+0.66%)
Dec 07, 2015 4.868 4.868 4.676 4.723 292,275 -0.14(-2.89%)
Dec 04, 2015 4.844 4.932 4.801 4.864 243,963 +0.06(+1.22%)
Dec 03, 2015 4.805 4.860 4.747 4.805 229,905 +0.03(+0.57%)
Dec 02, 2015 4.840 4.860 4.731 4.778 182,395 -0.03(-0.65%)
Dec 01, 2015 4.821 4.918 4.801 4.809 294,478 -0.00(-0.08%)
Nov 30, 2015 4.712 4.817 4.673 4.813 234,192 +0.11(+2.41%)
Nov 27, 2015 4.704 4.751 4.661 4.700 126,922 +0.02(+0.42%)
Nov 25, 2015 4.595 4.680 4.680 4.680 258,700 +0.14(+3.09%)
Nov 24, 2015 4.540 4.578 4.506 4.540 314,444 +0.02(+0.33%)
Nov 23, 2015 4.653 4.653 4.521 4.525 493,213 -0.01(-0.25%)
Nov 20, 2015 4.551 4.559 4.476 4.536 261,272 +0.02(+0.50%)
Nov 19, 2015 4.373 4.529 4.366 4.513 283,039 +0.16(+3.65%)
Nov 18, 2015 4.211 4.419 4.165 4.355 410,488 +0.21(+5.02%)
Nov 17, 2015 4.188 4.218 4.128 4.146 358,575 -0.00(-0.09%)
Nov 16, 2015 4.180 4.218 4.132 4.150 342,644 -0.02(-0.45%)
Nov 13, 2015 4.180 4.241 4.162 4.169 181,336 -0.01(-0.27%)
Nov 12, 2015 4.162 4.218 4.131 4.180 238,784 +0.03(+0.73%)
Nov 11, 2015 4.124 4.196 4.109 4.150 461,291 +0.04(+0.92%)
Nov 10, 2015 4.124 4.162 4.090 4.112 148,007 -0.01(-0.18%)
Nov 09, 2015 4.184 4.188 4.112 4.120 132,766 -0.05(-1.18%)
Nov 06, 2015 4.146 4.173 4.111 4.169 56,800 +0.02(+0.36%)
Nov 05, 2015 4.165 4.165 4.056 4.154 170,477 -0.02(-0.45%)
Nov 04, 2015 4.143 4.173 4.109 4.173 154,742 +0.05(+1.10%)
Nov 03, 2015 4.124 4.139 4.048 4.128 352,480 -0.03(-0.82%)
Nov 02, 2015 4.116 4.215 4.116 4.162 257,992 +0.06(+1.38%)
Oct 30, 2015 4.086 4.131 4.086 4.105 169,158 +0.01(+0.28%)
Oct 29, 2015 4.116 4.124 4.052 4.093 261,254 -0.02(-0.46%)
Oct 28, 2015 4.075 4.139 4.029 4.112 121,184 +0.07(+1.78%)
Oct 27, 2015 4.048 4.090 4.037 4.041 127,023 -0.05(-1.11%)
Oct 26, 2015 4.082 4.116 4.075 4.086 137,551 -0.01(-0.18%)
Oct 23, 2015 4.041 4.105 4.009 4.093 413,692 +0.08(+2.08%)
Oct 22, 2015 4.139 4.139 3.995 4.010 687,871 -0.08(-2.03%)
Oct 21, 2015 4.097 4.139 4.078 4.093 352,675 +0.00(+0.09%)
Oct 20, 2015 4.048 4.101 4.022 4.090 183,144 +0.07(+1.79%)
Oct 19, 2015 4.029 4.044 3.957 4.018 200,652 -0.01(-0.28%)
Oct 16, 2015 3.999 4.048 3.999 4.029 88,312 +0.01(+0.19%)
Oct 15, 2015 3.991 4.086 3.927 4.022 154,375 +0.01(+0.28%)
Oct 14, 2015 4.071 4.131 4.003 4.010 154,747 -0.08(-2.03%)
Oct 13, 2015 4.037 4.211 4.010 4.093 222,123 +0.03(+0.74%)
Oct 12, 2015 4.116 4.162 4.031 4.063 246,869 -0.09(-2.27%)
Oct 09, 2015 4.154 4.219 4.124 4.158 126,642 -0.01(-0.18%)
Oct 08, 2015 4.120 4.196 4.120 4.165 109,889 -0.00(-0.09%)
Oct 07, 2015 4.105 4.184 4.073 4.169 101,782 +0.09(+2.23%)
Oct 06, 2015 4.004 4.116 4.004 4.078 134,099 +0.07(+1.79%)
Oct 05, 2015 3.904 4.044 3.904 4.006 230,402 +0.10(+2.52%)
Oct 02, 2015 3.946 3.991 3.855 3.908 148,742 -0.01(-0.29%)
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.