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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.470 +0.140 (+1.50%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 30, 2019 9.597 9.606 9.444 9.473 622,269 -0.10(-1.05%)
Aug 29, 2019 9.793 9.793 9.503 9.574 499,841 -0.08(-0.86%)
Aug 28, 2019 9.680 9.691 9.491 9.657 607,056 +0.06(+0.66%)
Aug 27, 2019 9.726 9.743 9.570 9.593 326,653 -0.10(-1.07%)
Aug 26, 2019 9.552 9.709 9.523 9.697 461,045 +0.20(+2.13%)
Aug 23, 2019 9.483 9.547 9.437 9.495 294,161 -0.02(-0.18%)
Aug 22, 2019 9.523 9.547 9.390 9.512 267,700 +0.00(+0.00%)
Aug 21, 2019 9.610 9.674 9.477 9.512 599,623 -0.02(-0.24%)
Aug 20, 2019 9.466 9.778 9.466 9.535 713,444 +0.09(+0.98%)
Aug 19, 2019 9.263 9.471 9.257 9.442 536,998 +0.25(+2.71%)
Aug 16, 2019 9.060 9.275 9.055 9.193 478,810 +0.17(+1.86%)
Aug 15, 2019 8.921 9.078 8.900 9.026 354,333 +0.15(+1.70%)
Aug 14, 2019 8.892 8.968 8.863 8.875 448,487 -0.08(-0.90%)
Aug 13, 2019 8.846 9.049 8.846 8.956 314,824 +0.02(+0.19%)
Aug 12, 2019 8.916 8.939 8.875 8.939 224,985 -0.02(-0.26%)
Aug 09, 2019 9.060 9.095 8.950 8.962 334,925 -0.05(-0.58%)
Aug 08, 2019 8.800 9.072 8.765 9.014 440,327 +0.23(+2.64%)
Aug 07, 2019 8.800 8.852 8.690 8.782 539,705 -0.07(-0.78%)
Aug 06, 2019 8.626 8.875 8.626 8.852 652,453 +0.25(+2.89%)
Aug 05, 2019 8.777 8.782 8.505 8.603 634,399 -0.25(-2.81%)
Aug 02, 2019 8.887 8.887 8.719 8.852 414,381 -0.01(-0.13%)
Aug 01, 2019 8.719 8.898 8.684 8.863 688,143 +0.24(+2.75%)
Jul 31, 2019 8.638 8.667 8.611 8.626 383,516 -0.01(-0.13%)
Jul 30, 2019 8.620 8.655 8.539 8.638 355,121 +0.02(+0.27%)
Jul 29, 2019 8.534 8.632 8.458 8.615 484,096 +0.08(+0.95%)
Jul 26, 2019 8.568 8.609 8.516 8.534 291,570 -0.02(-0.27%)
Jul 25, 2019 8.603 8.649 8.528 8.557 310,643 -0.05(-0.61%)
Jul 24, 2019 8.655 8.661 8.580 8.609 479,829 -0.05(-0.60%)
Jul 23, 2019 8.638 8.684 8.577 8.661 529,251 +0.02(+0.27%)
Jul 22, 2019 8.626 8.678 8.610 8.638 579,333 +0.01(+0.13%)
Jul 19, 2019 8.655 8.696 8.574 8.626 544,275 +0.03(+0.34%)
Jul 18, 2019 8.557 8.643 8.539 8.597 524,748 +0.04(+0.47%)
Jul 17, 2019 8.545 8.672 8.528 8.557 830,542 +0.01(+0.14%)
Jul 16, 2019 8.690 8.759 8.458 8.545 2,073,263 -0.09(-1.01%)
Jul 15, 2019 8.510 8.684 8.493 8.632 1,563,109 +0.25(+2.97%)
Jul 12, 2019 8.395 8.505 8.383 8.383 255,987 -0.02(-0.21%)
Jul 11, 2019 8.395 8.452 8.341 8.400 303,809 +0.00(+0.00%)
Jul 10, 2019 8.325 8.406 8.296 8.400 249,933 +0.08(+0.90%)
Jul 09, 2019 8.313 8.377 8.273 8.325 203,054 -0.07(-0.83%)
Jul 08, 2019 8.389 8.395 8.209 8.395 348,244 +0.08(+0.90%)
Jul 05, 2019 8.331 8.331 8.169 8.319 234,223 +0.00(+0.00%)
Jul 03, 2019 8.319 8.377 8.238 8.319 163,749 +0.02(+0.21%)
Jul 02, 2019 8.302 8.333 8.250 8.302 272,118 +0.01(+0.07%)
Jul 01, 2019 8.308 8.360 8.261 8.296 229,208 +0.06(+0.70%)
Jun 28, 2019 8.244 8.276 8.232 8.238 174,631 +0.01(+0.14%)
Jun 27, 2019 8.163 8.244 8.117 8.227 166,189 +0.09(+1.07%)
Jun 26, 2019 8.111 8.192 8.088 8.140 133,745 +0.03(+0.43%)
Jun 25, 2019 8.180 8.186 8.094 8.105 163,686 -0.07(-0.85%)
Jun 24, 2019 8.215 8.273 8.169 8.175 216,126 -0.06(-0.77%)
Jun 21, 2019 8.192 8.238 8.175 8.238 173,767 +0.02(+0.28%)
Jun 20, 2019 8.221 8.221 8.076 8.215 203,827 +0.05(+0.57%)
Jun 19, 2019 8.151 8.221 8.146 8.169 132,932 +0.02(+0.21%)
Jun 18, 2019 8.146 8.198 8.105 8.151 129,494 +0.02(+0.28%)
Jun 17, 2019 8.163 8.192 8.082 8.128 154,784 -0.03(-0.43%)
Jun 14, 2019 8.215 8.221 8.163 8.163 246,832 +0.01(+0.07%)
Jun 13, 2019 8.105 8.186 8.105 8.157 204,675 +0.06(+0.79%)
Jun 12, 2019 7.989 8.105 7.949 8.094 268,398 +0.10(+1.23%)
Jun 11, 2019 8.047 8.047 7.960 7.995 139,836 +0.00(+0.00%)
Jun 10, 2019 8.094 8.146 7.960 7.995 329,379 -0.08(-0.93%)
Jun 07, 2019 7.984 8.070 7.914 8.070 241,132 +0.10(+1.23%)
Jun 06, 2019 7.984 8.030 7.934 7.972 193,885 -0.02(-0.22%)
Jun 05, 2019 7.885 8.047 7.810 7.989 282,470 +0.13(+1.62%)
Jun 04, 2019 7.740 7.902 7.735 7.862 212,212 +0.16(+2.03%)
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.