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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.220 +0.050 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 6.203 6.264 6.181 6.198 88,161 -0.01(-0.16%)
Apr 27, 2018 6.091 6.223 6.081 6.208 73,604 +0.12(+1.92%)
Apr 26, 2018 6.096 6.147 6.066 6.091 93,624 -0.01(-0.17%)
Apr 25, 2018 6.112 6.142 6.086 6.102 51,688 -0.03(-0.41%)
Apr 24, 2018 6.132 6.228 6.081 6.127 119,710 +0.05(+0.75%)
Apr 23, 2018 6.122 6.126 6.066 6.081 73,303 -0.03(-0.42%)
Apr 20, 2018 6.091 6.147 6.071 6.107 58,989 +0.01(+0.08%)
Apr 19, 2018 6.142 6.167 6.091 6.102 75,872 -0.06(-0.91%)
Apr 18, 2018 6.188 6.198 6.142 6.157 83,738 -0.02(-0.25%)
Apr 17, 2018 6.249 6.259 6.157 6.173 125,031 -0.03(-0.41%)
Apr 16, 2018 6.234 6.258 6.193 6.198 114,539 -0.05(-0.81%)
Apr 13, 2018 6.274 6.305 6.178 6.249 91,918 -0.01(-0.16%)
Apr 12, 2018 6.259 6.310 6.208 6.259 119,356 +0.06(+0.98%)
Apr 11, 2018 6.137 6.315 6.107 6.198 173,806 +0.05(+0.83%)
Apr 10, 2018 6.188 6.249 6.117 6.147 129,412 -0.01(-0.17%)
Apr 09, 2018 6.132 6.208 6.096 6.157 199,785 +0.09(+1.51%)
Apr 06, 2018 6.112 6.162 6.051 6.066 137,868 -0.06(-0.91%)
Apr 05, 2018 6.071 6.132 6.066 6.122 110,298 +0.08(+1.26%)
Apr 04, 2018 5.990 6.091 5.985 6.046 161,634 +0.05(+0.76%)
Apr 03, 2018 6.015 6.091 5.964 6.000 94,770 -0.02(-0.25%)
Apr 02, 2018 6.117 6.117 5.949 6.015 114,667 -0.05(-0.84%)
Mar 29, 2018 6.066 6.066 6.066 0 +0.07(+1.19%)
Mar 28, 2018 5.919 6.020 5.883 5.995 110,065 +0.07(+1.11%)
Mar 27, 2018 5.944 6.000 5.904 5.929 147,633 +0.01(+0.09%)
Mar 26, 2018 5.959 6.024 5.919 5.924 123,272 -0.03(-0.51%)
Mar 23, 2018 6.056 6.056 5.944 5.954 133,151 -0.09(-1.51%)
Mar 22, 2018 5.944 6.086 5.924 6.046 199,239 +0.04(+0.68%)
Mar 21, 2018 6.005 6.035 5.926 6.005 299,989 -0.00(-0.08%)
Mar 20, 2018 6.010 6.074 5.970 6.010 131,205 +0.01(+0.25%)
Mar 19, 2018 5.995 6.113 5.948 5.995 231,636 +0.02(+0.41%)
Mar 16, 2018 5.980 6.123 5.971 5.971 102,776 -0.02(-0.33%)
Mar 15, 2018 6.143 6.143 5.877 5.990 208,111 -0.10(-1.70%)
Mar 14, 2018 6.040 6.182 6.005 6.094 371,520 +0.09(+1.48%)
Mar 13, 2018 5.838 6.030 5.690 6.005 582,133 +0.19(+3.31%)
Mar 12, 2018 5.714 5.877 5.631 5.813 266,840 +0.07(+1.29%)
Mar 09, 2018 5.813 5.877 5.690 5.739 271,377 -0.02(-0.43%)
Mar 08, 2018 5.739 5.783 5.665 5.764 81,699 +0.01(+0.17%)
Mar 07, 2018 5.808 5.626 5.754 239,007 -0.03(-0.51%)
Mar 06, 2018 5.769 5.798 5.705 5.783 107,855 +0.02(+0.34%)
Mar 05, 2018 5.685 5.783 5.650 5.764 170,379 +0.03(+0.52%)
Mar 02, 2018 5.690 5.769 5.476 5.734 213,649 +0.01(+0.26%)
Mar 01, 2018 5.685 5.793 5.685 5.719 128,783 +0.05(+0.96%)
Feb 28, 2018 5.778 5.813 5.665 5.665 275,250 -0.11(-1.88%)
Feb 27, 2018 5.788 5.852 5.719 5.774 164,171 -0.05(-0.93%)
Feb 26, 2018 5.887 5.887 5.788 5.828 310,954 -0.05(-0.92%)
Feb 23, 2018 5.961 5.985 5.675 5.882 272,850 -0.08(-1.40%)
Feb 22, 2018 5.985 5.999 5.887 5.966 131,028 -0.01(-0.16%)
Feb 21, 2018 6.025 6.025 5.961 5.976 76,857 -0.05(-0.82%)
Feb 20, 2018 6.035 6.148 5.995 6.025 96,791 -0.05(-0.89%)
Feb 16, 2018 6.079 6.079 6.079 0 -0.02(-0.40%)
Feb 15, 2018 6.158 6.261 6.079 6.104 128,000 -0.04(-0.72%)
Feb 14, 2018 6.015 6.184 6.005 6.148 129,132 +0.10(+1.63%)
Feb 13, 2018 6.000 6.064 5.977 6.049 131,463 +0.04(+0.66%)
Feb 12, 2018 5.872 6.138 5.785 6.010 148,037 +0.19(+3.21%)
Feb 09, 2018 5.813 5.877 5.734 5.823 107,964 +0.03(+0.60%)
Feb 08, 2018 5.902 5.956 5.714 5.788 594,871 -0.15(-2.57%)
Feb 07, 2018 5.946 6.173 5.759 5.941 401,281 -0.03(-0.50%)
Feb 06, 2018 5.873 6.074 5.838 5.971 295,868 -0.05(-0.82%)
Feb 05, 2018 6.109 6.110 5.714 6.020 494,859 -0.16(-2.55%)
Feb 02, 2018 6.311 6.315 6.113 6.178 317,741 -0.20(-3.09%)
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.