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 29, 2016 4.820 4.825 4.751 4.778 207,596 -0.04(-0.78%)
Jul 28, 2016 4.895 4.895 4.766 4.816 170,669 -0.04(-0.77%)
Jul 27, 2016 4.966 4.966 4.820 4.853 525,376 -0.06(-1.27%)
Jul 26, 2016 4.983 4.983 4.912 4.916 163,631 -0.03(-0.67%)
Jul 25, 2016 4.987 4.995 4.928 4.949 234,704 +0.00(+0.08%)
Jul 22, 2016 4.962 4.974 4.908 4.945 339,712 +0.02(+0.42%)
Jul 21, 2016 4.878 4.970 4.849 4.924 237,440 +0.10(+1.99%)
Jul 20, 2016 4.799 4.853 4.761 4.828 165,687 +0.06(+1.31%)
Jul 19, 2016 4.761 4.787 4.720 4.766 256,809 +0.01(+0.26%)
Jul 18, 2016 4.770 4.791 4.724 4.753 182,366 -0.01(-0.26%)
Jul 15, 2016 4.728 4.770 4.661 4.766 216,036 +0.04(+0.79%)
Jul 14, 2016 4.720 4.732 4.632 4.728 219,856 +0.05(+1.16%)
Jul 13, 2016 4.716 4.736 4.632 4.674 309,162 +0.00(+0.09%)
Jul 12, 2016 4.678 4.724 4.632 4.670 809,638 +0.04(+0.81%)
Jul 11, 2016 4.653 4.695 4.611 4.632 384,590 +0.07(+1.46%)
Jul 08, 2016 4.536 4.695 4.515 4.565 710,644 +0.05(+1.11%)
Jul 07, 2016 4.465 4.515 4.423 4.515 213,019 +0.04(+0.84%)
Jul 06, 2016 4.382 4.482 4.340 4.478 285,843 +0.12(+2.68%)
Jul 05, 2016 4.365 4.419 4.344 4.361 476,168 -0.02(-0.48%)
Jul 01, 2016 4.453 4.382 4.382 4.382 509,455 -0.04(-0.85%)
Jun 30, 2016 4.465 4.465 4.382 4.419 199,624 +0.04(+0.86%)
Jun 29, 2016 4.570 4.570 4.369 4.382 376,503 -0.01(-0.28%)
Jun 28, 2016 4.461 4.503 4.382 4.394 125,868 +0.01(+0.19%)
Jun 27, 2016 4.486 4.507 4.365 4.386 134,466 -0.07(-1.50%)
Jun 24, 2016 4.386 4.549 4.386 4.453 101,212 +0.01(+0.28%)
Jun 23, 2016 4.444 4.444 4.394 4.440 69,926 +0.01(+0.28%)
Jun 22, 2016 4.440 4.515 4.394 4.428 102,883 -0.05(-1.12%)
Jun 21, 2016 4.486 4.511 4.432 4.478 46,452 +0.03(+0.56%)
Jun 20, 2016 4.398 4.549 4.398 4.453 202,540 +0.07(+1.62%)
Jun 17, 2016 4.090 4.423 4.090 4.382 204,184 -0.03(-0.57%)
Jun 16, 2016 4.415 4.432 4.361 4.407 282,481 +0.02(+0.38%)
Jun 15, 2016 4.390 4.419 4.382 4.390 252,062 -0.00(-0.09%)
Jun 14, 2016 4.428 4.480 4.390 4.394 259,975 -0.01(-0.19%)
Jun 13, 2016 4.428 4.482 4.403 4.403 120,764 -0.05(-1.22%)
Jun 10, 2016 4.432 4.486 4.432 4.457 146,524 +0.03(+0.75%)
Jun 09, 2016 4.453 4.469 4.423 4.423 90,508 -0.03(-0.56%)
Jun 08, 2016 4.444 4.499 4.403 4.449 149,992 +0.00(+0.00%)
Jun 07, 2016 4.507 4.507 4.444 4.449 167,485 -0.06(-1.30%)
Jun 06, 2016 4.499 4.511 4.465 4.507 197,947 +0.05(+1.03%)
Jun 03, 2016 4.474 4.486 4.440 4.461 111,394 +0.01(+0.19%)
Jun 02, 2016 4.428 4.466 4.423 4.453 78,740 -0.02(-0.37%)
Jun 01, 2016 4.457 4.499 4.423 4.469 161,813 -0.03(-0.65%)
May 31, 2016 4.528 4.528 4.469 4.499 165,261 -0.02(-0.37%)
May 27, 2016 4.474 4.515 4.515 4.515 164,626 +0.01(+0.19%)
May 26, 2016 4.394 4.515 4.394 4.507 336,422 +0.12(+2.76%)
May 25, 2016 4.293 4.434 4.293 4.386 503,293 +0.13(+3.13%)
May 24, 2016 4.422 4.482 4.176 4.253 499,938 -0.12(-2.68%)
May 23, 2016 4.297 4.426 4.273 4.370 423,935 +0.13(+3.14%)
May 20, 2016 4.225 4.257 4.200 4.237 447,564 +0.04(+1.06%)
May 19, 2016 4.241 4.281 4.186 4.192 268,000 -0.02(-0.48%)
May 18, 2016 4.212 4.293 4.188 4.212 152,839 +0.03(+0.67%)
May 17, 2016 4.152 4.212 4.132 4.184 257,759 +0.03(+0.68%)
May 16, 2016 4.124 4.196 4.116 4.156 134,541 +0.04(+0.88%)
May 13, 2016 4.164 4.172 4.087 4.120 136,626 -0.02(-0.58%)
May 12, 2016 4.176 4.204 4.071 4.144 181,623 +0.00(+0.10%)
May 11, 2016 4.196 4.233 4.128 4.140 306,071 -0.06(-1.35%)
May 10, 2016 4.317 4.317 4.156 4.196 188,907 -0.05(-1.14%)
May 09, 2016 4.313 4.333 4.237 4.245 79,727 -0.03(-0.75%)
May 06, 2016 4.269 4.342 4.269 4.277 28,184 +0.01(+0.28%)
May 05, 2016 4.337 4.354 4.249 4.265 70,534 -0.03(-0.75%)
May 04, 2016 4.269 4.354 4.269 4.297 99,740 +0.05(+1.14%)
May 03, 2016 4.265 4.356 4.249 4.249 65,657 -0.04(-0.85%)
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.