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 +0.400 (+4.42%)
Streaming Delayed 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, 2023 9.243 9.252 8.985 9.071 340,962 -0.26(-2.76%)
May 30, 2023 9.372 9.458 9.200 9.329 228,170 -0.03(-0.37%)
May 26, 2023 9.148 9.363 9.037 9.363 315,756 +0.25(+2.74%)
May 25, 2023 9.002 9.209 8.968 9.114 264,772 +0.08(+0.86%)
May 24, 2023 9.062 9.123 8.927 9.037 303,024 -0.09(-1.04%)
May 23, 2023 9.337 9.355 9.105 9.131 299,204 -0.21(-2.21%)
May 22, 2023 9.260 9.389 9.184 9.337 302,637 +0.14(+1.50%)
May 19, 2023 9.294 9.320 9.114 9.200 209,165 -0.04(-0.47%)
May 18, 2023 9.123 9.286 9.123 9.243 215,370 +0.05(+0.56%)
May 17, 2023 9.191 9.234 9.046 9.191 300,107 +0.15(+1.71%)
May 16, 2023 8.985 9.286 8.942 9.037 427,942 +0.01(+0.10%)
May 15, 2023 8.856 9.088 8.839 9.028 421,946 +0.16(+1.84%)
May 12, 2023 8.916 9.097 8.822 8.865 333,772 -0.01(-0.10%)
May 11, 2023 9.011 9.102 8.822 8.873 367,755 -0.09(-0.96%)
May 10, 2023 9.054 9.080 8.813 8.959 301,012 +0.08(+0.87%)
May 09, 2023 8.813 9.011 8.744 8.882 325,420 +0.07(+0.78%)
May 08, 2023 8.589 8.972 8.469 8.813 466,235 +0.35(+4.17%)
May 05, 2023 8.538 8.581 8.383 8.460 631,077 +0.03(+0.31%)
May 04, 2023 8.598 8.753 8.091 8.435 1,573,444 -0.79(-8.57%)
May 03, 2023 9.432 9.531 9.174 9.226 437,505 -0.21(-2.19%)
May 02, 2023 10.22 10.22 9.305 9.432 1,609,344 -0.82(-7.97%)
May 01, 2023 10.19 10.37 10.19 10.25 168,942 +0.04(+0.42%)
Apr 28, 2023 9.922 10.35 9.922 10.21 143,561 +0.25(+2.50%)
Apr 27, 2023 9.948 10.21 9.905 9.957 199,354 +0.02(+0.17%)
Apr 26, 2023 10.30 10.31 9.888 9.939 365,616 -0.43(-4.15%)
Apr 25, 2023 10.48 10.59 10.34 10.37 129,631 -0.18(-1.71%)
Apr 24, 2023 10.38 10.58 10.37 10.55 162,364 +0.09(+0.82%)
Apr 21, 2023 10.58 10.59 10.46 10.46 145,858 +0.03(+0.33%)
Apr 20, 2023 10.36 10.59 10.33 10.43 179,006 +0.02(+0.17%)
Apr 19, 2023 10.27 10.52 10.20 10.41 181,379 +0.15(+1.42%)
Apr 18, 2023 10.50 10.50 10.19 10.27 171,652 -0.16(-1.57%)
Apr 17, 2023 10.32 10.46 10.22 10.43 158,778 +0.10(+1.00%)
Apr 14, 2023 10.39 10.44 10.21 10.33 163,095 -0.05(-0.50%)
Apr 13, 2023 10.19 10.41 10.15 10.38 184,237 +0.26(+2.55%)
Apr 12, 2023 10.03 10.26 10.03 10.12 146,912 +0.15(+1.55%)
Apr 11, 2023 9.853 10.05 9.810 9.965 128,574 +0.11(+1.13%)
Apr 10, 2023 10.05 10.09 9.647 9.853 282,651 -0.24(-2.38%)
Apr 06, 2023 9.939 10.10 9.879 10.09 158,825 +0.21(+2.18%)
Apr 05, 2023 10.12 10.17 9.802 9.879 228,900 -0.27(-2.63%)
Apr 04, 2023 10.43 10.46 10.10 10.15 233,588 -0.22(-2.16%)
Apr 03, 2023 10.39 10.50 10.23 10.37 239,480 -0.02(-0.16%)
Mar 31, 2023 10.37 10.58 10.28 10.39 343,511 +0.15(+1.51%)
Mar 30, 2023 10.50 10.50 10.21 10.23 183,291 -0.15(-1.49%)
Mar 29, 2023 10.15 10.51 10.09 10.39 261,297 +0.28(+2.72%)
Mar 28, 2023 9.939 10.13 9.888 10.11 148,319 +0.15(+1.47%)
Mar 27, 2023 9.819 10.09 9.759 9.965 237,431 +0.21(+2.20%)
Mar 24, 2023 9.664 9.793 9.509 9.750 391,603 +0.00(+0.00%)
Mar 23, 2023 9.802 10.11 9.647 9.750 213,457 +0.00(+0.00%)
Mar 22, 2023 9.931 10.11 9.724 9.750 429,327 -0.15(-1.56%)
Mar 21, 2023 9.742 9.931 9.664 9.905 372,851 +0.35(+3.69%)
Mar 20, 2023 9.673 9.793 9.484 9.552 324,701 -0.05(-0.54%)
Mar 17, 2023 9.630 9.836 9.552 9.604 550,571 -0.14(-1.41%)
Mar 16, 2023 9.312 9.879 9.286 9.742 383,285 +0.34(+3.66%)
Mar 15, 2023 9.286 9.466 9.180 9.398 438,778 -0.05(-0.55%)
Mar 14, 2023 9.544 9.604 9.346 9.449 420,863 +0.21(+2.33%)
Mar 13, 2023 8.778 9.425 8.376 9.234 1,049,683 +0.32(+3.63%)
Mar 10, 2023 9.906 9.931 8.836 8.911 1,219,845 -1.04(-10.49%)
Mar 09, 2023 10.44 10.44 9.955 9.955 359,608 -0.48(-4.61%)
Mar 08, 2023 10.46 10.47 10.22 10.44 213,926 +0.02(+0.16%)
Mar 07, 2023 10.61 10.64 10.30 10.42 347,631 -0.12(-1.18%)
Mar 06, 2023 10.41 10.67 10.38 10.54 472,051 +0.18(+1.76%)
Mar 03, 2023 10.20 10.51 10.20 10.36 344,049 +0.17(+1.71%)
Mar 02, 2023 10.06 10.34 9.864 10.19 731,395 +0.51(+5.22%)
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.