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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2014 5.627 5.681 5.539 5.549 117,935 -0.12(-2.06%)
Jul 30, 2014 5.652 5.699 5.593 5.666 52,758 +0.00(+0.00%)
Jul 29, 2014 5.652 5.717 5.568 5.666 73,758 +0.01(+0.26%)
Jul 28, 2014 5.644 5.713 5.644 5.652 51,287 -0.03(-0.45%)
Jul 25, 2014 5.670 5.684 5.604 5.677 81,854 +0.06(+1.04%)
Jul 24, 2014 5.659 5.735 5.579 5.619 90,200 -0.07(-1.15%)
Jul 23, 2014 5.641 5.712 5.590 5.684 60,514 +0.02(+0.32%)
Jul 22, 2014 5.626 5.699 5.626 5.666 89,829 +0.01(+0.26%)
Jul 21, 2014 5.652 5.681 5.611 5.652 41,794 +0.01(+0.13%)
Jul 18, 2014 5.611 5.688 5.611 5.644 66,291 +0.01(+0.26%)
Jul 17, 2014 5.615 5.673 5.615 5.630 28,747 -0.01(-0.19%)
Jul 16, 2014 5.772 5.794 5.619 5.641 66,227 -0.14(-2.46%)
Jul 15, 2014 5.757 5.852 5.659 5.783 38,405 +0.07(+1.15%)
Jul 14, 2014 5.815 5.830 5.568 5.717 172,326 -0.05(-0.95%)
Jul 11, 2014 5.768 5.836 5.703 5.772 84,637 -0.03(-0.56%)
Jul 10, 2014 5.815 5.815 5.739 5.805 61,611 -0.01(-0.19%)
Jul 09, 2014 5.841 5.874 5.801 5.815 78,734 -0.08(-1.36%)
Jul 08, 2014 5.826 5.896 5.743 5.896 94,245 +0.03(+0.50%)
Jul 07, 2014 5.834 5.899 5.830 5.866 62,470 -0.04(-0.62%)
Jul 03, 2014 5.830 5.903 5.903 5.903 52,418 +0.04(+0.62%)
Jul 02, 2014 5.896 5.903 5.750 5.866 82,057 +0.01(+0.25%)
Jul 01, 2014 5.921 5.936 5.815 5.852 164,183 -0.12(-1.95%)
Jun 30, 2014 5.830 5.976 5.815 5.969 449,494 +0.08(+1.42%)
Jun 27, 2014 5.724 5.885 5.721 5.885 272,088 +0.17(+3.00%)
Jun 26, 2014 5.666 5.801 5.593 5.713 216,151 +0.07(+1.23%)
Jun 25, 2014 5.597 5.644 5.564 5.644 127,839 +0.06(+1.11%)
Jun 24, 2014 5.579 5.630 5.568 5.582 175,282 -0.01(-0.13%)
Jun 23, 2014 5.570 5.630 5.560 5.590 98,137 +0.01(+0.26%)
Jun 20, 2014 5.579 5.641 5.575 5.575 237,821 -0.02(-0.39%)
Jun 19, 2014 5.600 5.630 5.575 5.597 96,915 +0.02(+0.33%)
Jun 18, 2014 5.564 5.608 5.557 5.579 158,448 +0.00(+0.00%)
Jun 17, 2014 5.549 5.597 5.549 5.579 166,544 +0.01(+0.20%)
Jun 16, 2014 5.557 5.630 5.557 5.568 283,244 +0.00(+0.07%)
Jun 13, 2014 5.542 5.608 5.542 5.564 95,724 +0.01(+0.13%)
Jun 12, 2014 5.557 5.635 5.542 5.557 410,515 -0.00(-0.07%)
Jun 11, 2014 5.557 5.619 5.550 5.560 73,780 +0.00(+0.07%)
Jun 10, 2014 5.528 5.575 5.528 5.557 188,718 -0.02(-0.33%)
Jun 06, 2014 5.575 5.575 5.433 5.575 374,490 -0.03(-0.58%)
Jun 05, 2014 5.597 5.641 5.520 5.608 429,537 -0.05(-0.84%)
Jun 04, 2014 5.757 5.757 5.539 5.655 364,972 -0.16(-2.70%)
Jun 03, 2014 5.652 5.830 5.641 5.812 119,798 +0.16(+2.84%)
Jun 02, 2014 5.692 5.757 5.652 5.652 156,348 -0.04(-0.70%)
May 30, 2014 5.604 5.772 5.560 5.692 121,752 +0.07(+1.17%)
May 29, 2014 5.582 5.642 5.552 5.626 206,148 +0.04(+0.78%)
May 28, 2014 5.575 5.651 5.557 5.582 184,895 -0.07(-1.23%)
May 27, 2014 5.648 5.728 5.615 5.652 137,974 +0.01(+0.13%)
May 23, 2014 5.611 5.644 5.644 5.644 59,004 +0.01(+0.19%)
May 22, 2014 5.586 5.641 5.575 5.633 88,660 +0.02(+0.32%)
May 21, 2014 5.630 5.647 5.608 5.615 143,869 +0.01(+0.26%)
May 20, 2014 5.626 5.648 5.579 5.600 102,023 -0.00(-0.07%)
May 19, 2014 5.531 5.630 5.502 5.604 84,637 +0.10(+1.85%)
May 16, 2014 5.539 5.553 5.502 5.502 16,743 +0.00(+0.07%)
May 15, 2014 5.429 5.549 5.429 5.498 74,647 +0.03(+0.53%)
May 14, 2014 5.524 5.530 5.455 5.469 110,264 -0.01(-0.13%)
May 13, 2014 5.469 5.549 5.433 5.477 56,674 +0.01(+0.20%)
May 12, 2014 5.491 5.504 5.447 5.466 76,593 -0.05(-0.99%)
May 09, 2014 5.528 5.564 5.466 5.520 84,834 -0.02(-0.39%)
May 08, 2014 5.550 5.618 5.495 5.542 34,991 +0.06(+1.13%)
May 07, 2014 5.568 5.575 5.480 5.480 82,754 -0.07(-1.18%)
May 06, 2014 5.564 5.608 5.488 5.546 107,860 -0.06(-1.10%)
May 05, 2014 5.506 5.608 5.484 5.608 192,901 +0.10(+1.85%)
May 02, 2014 5.509 5.571 5.502 5.506 247,531 +0.01(+0.20%)
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.