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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.440 -0.070 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2019 7.578 7.578 7.399 7.472 497,475 -0.15(-1.90%)
May 30, 2019 7.784 7.784 7.600 7.617 489,785 -0.10(-1.30%)
May 29, 2019 7.794 7.794 7.641 7.717 423,626 -0.10(-1.32%)
May 28, 2019 7.783 7.832 7.728 7.821 403,450 +0.11(+1.41%)
May 24, 2019 7.750 7.761 7.679 7.712 232,596 +0.03(+0.42%)
May 23, 2019 7.745 7.761 7.668 7.679 250,549 -0.07(-0.84%)
May 22, 2019 7.728 7.799 7.728 7.745 232,741 +0.02(+0.21%)
May 21, 2019 7.679 7.761 7.679 7.728 168,616 +0.07(+0.85%)
May 20, 2019 7.663 7.717 7.641 7.663 180,303 +0.00(+0.00%)
May 17, 2019 7.652 7.728 7.625 7.663 168,057 +0.01(+0.14%)
May 16, 2019 7.598 7.674 7.598 7.652 156,266 +0.03(+0.43%)
May 15, 2019 7.587 7.663 7.549 7.619 215,963 +0.02(+0.21%)
May 14, 2019 7.609 7.696 7.587 7.603 320,372 -0.02(-0.21%)
May 13, 2019 7.652 7.703 7.560 7.619 394,069 -0.09(-1.20%)
May 10, 2019 7.658 7.761 7.658 7.712 214,209 +0.01(+0.14%)
May 09, 2019 7.701 7.739 7.647 7.701 251,299 -0.01(-0.07%)
May 08, 2019 7.739 7.804 7.706 7.707 167,267 -0.04(-0.49%)
May 07, 2019 7.761 7.859 7.679 7.745 330,422 -0.07(-0.90%)
May 06, 2019 7.728 7.870 7.668 7.815 444,547 -0.07(-0.90%)
May 03, 2019 7.821 7.946 7.821 7.886 347,883 +0.10(+1.26%)
May 02, 2019 7.668 7.821 7.625 7.788 674,132 +0.20(+2.58%)
May 01, 2019 7.614 7.658 7.581 7.592 140,997 +0.00(+0.00%)
Apr 30, 2019 7.668 7.723 7.571 7.592 411,204 -0.07(-0.92%)
Apr 29, 2019 7.690 7.717 7.647 7.663 219,675 +0.01(+0.14%)
Apr 26, 2019 7.592 7.668 7.576 7.652 155,370 +0.07(+0.86%)
Apr 25, 2019 7.668 7.668 7.538 7.587 315,226 -0.07(-0.92%)
Apr 24, 2019 7.668 7.704 7.630 7.658 206,769 +0.02(+0.28%)
Apr 23, 2019 7.565 7.658 7.565 7.636 220,900 +0.08(+1.08%)
Apr 22, 2019 7.592 7.592 7.549 7.554 212,098 -0.03(-0.43%)
Apr 18, 2019 7.598 7.630 7.560 7.587 229,286 -0.02(-0.21%)
Apr 17, 2019 7.581 7.641 7.565 7.603 174,932 +0.01(+0.07%)
Apr 16, 2019 7.581 7.630 7.565 7.598 222,226 +0.03(+0.43%)
Apr 15, 2019 7.609 7.609 7.505 7.565 170,477 -0.04(-0.50%)
Apr 12, 2019 7.614 7.636 7.554 7.603 180,560 +0.01(+0.07%)
Apr 11, 2019 7.587 7.614 7.560 7.598 185,751 +0.04(+0.50%)
Apr 10, 2019 7.538 7.581 7.538 7.560 205,045 +0.03(+0.43%)
Apr 09, 2019 7.538 7.576 7.516 7.527 194,731 -0.03(-0.36%)
Apr 08, 2019 7.549 7.592 7.522 7.554 218,015 +0.01(+0.14%)
Apr 05, 2019 7.505 7.587 7.505 7.543 287,022 +0.05(+0.73%)
Apr 04, 2019 7.511 7.532 7.478 7.489 221,196 -0.04(-0.58%)
Apr 03, 2019 7.560 7.571 7.516 7.532 268,636 -0.02(-0.22%)
Apr 02, 2019 7.516 7.560 7.484 7.549 319,714 +0.02(+0.22%)
Apr 01, 2019 7.538 7.587 7.489 7.532 657,537 +0.05(+0.65%)
Mar 29, 2019 7.543 7.619 7.484 7.484 1,338,946 +0.03(+0.44%)
Mar 28, 2019 7.386 7.511 7.342 7.451 1,307,221 +0.16(+2.24%)
Mar 27, 2019 7.266 7.331 7.266 7.288 306,104 +0.01(+0.15%)
Mar 26, 2019 7.233 7.304 7.215 7.277 484,714 +0.11(+1.52%)
Mar 25, 2019 6.989 7.212 6.989 7.168 703,593 +0.13(+1.85%)
Mar 22, 2019 6.967 7.119 6.880 7.038 482,844 +0.08(+1.09%)
Mar 21, 2019 7.065 7.184 6.943 6.961 1,220,112 -0.09(-1.31%)
Mar 20, 2019 7.032 7.070 6.999 7.054 535,716 -0.01(-0.08%)
Mar 19, 2019 7.233 7.233 7.038 7.059 673,045 -0.11(-1.52%)
Mar 18, 2019 7.189 7.221 7.089 7.168 733,261 +0.03(+0.45%)
Mar 15, 2019 7.147 7.200 7.115 7.136 895,352 +0.00(+0.00%)
Mar 14, 2019 7.126 7.173 7.094 7.136 448,901 +0.02(+0.22%)
Mar 13, 2019 7.147 7.147 7.073 7.120 339,330 +0.06(+0.82%)
Mar 12, 2019 7.179 7.179 7.015 7.062 531,550 -0.08(-1.11%)
Mar 11, 2019 7.089 7.147 7.073 7.142 764,396 +0.08(+1.20%)
Mar 08, 2019 6.919 7.067 6.919 7.057 505,666 +0.06(+0.91%)
Mar 07, 2019 6.978 7.025 6.750 6.993 934,043 +0.28(+4.10%)
Mar 06, 2019 6.750 6.760 6.692 6.718 190,536 -0.03(-0.47%)
Mar 05, 2019 6.792 6.816 6.670 6.750 300,668 -0.04(-0.55%)
Mar 04, 2019 6.702 6.824 6.676 6.787 294,398 +0.12(+1.75%)
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.