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, 2024 8.906 8.973 8.820 8.973 363,288 +0.11(+1.30%)
May 30, 2024 8.896 8.925 8.839 8.858 257,018 -0.01(-0.11%)
May 29, 2024 8.772 8.872 8.657 8.868 387,998 -0.12(-1.38%)
May 28, 2024 9.088 9.146 8.954 8.992 324,063 -0.08(-0.84%)
May 24, 2024 8.963 9.088 8.935 9.069 184,701 +0.13(+1.50%)
May 23, 2024 9.078 9.136 8.925 8.935 240,975 -0.07(-0.74%)
May 22, 2024 9.097 9.097 8.954 9.002 270,382 -0.06(-0.63%)
May 21, 2024 9.145 9.164 9.011 9.059 302,552 -0.09(-0.94%)
May 20, 2024 9.050 9.289 9.050 9.145 613,577 +0.14(+1.60%)
May 17, 2024 8.801 9.002 8.772 9.002 241,442 +0.23(+2.62%)
May 16, 2024 8.781 8.820 8.714 8.772 506,542 +0.01(+0.11%)
May 15, 2024 8.954 8.980 8.758 8.762 374,123 -0.13(-1.51%)
May 14, 2024 8.896 8.925 8.829 8.896 382,008 +0.11(+1.20%)
May 13, 2024 8.858 8.858 8.767 8.791 448,948 -0.04(-0.43%)
May 10, 2024 8.781 8.882 8.781 8.829 366,464 +0.05(+0.55%)
May 09, 2024 8.705 8.805 8.705 8.781 300,676 +0.02(+0.22%)
May 08, 2024 8.772 8.801 8.686 8.762 313,652 -0.01(-0.11%)
May 07, 2024 8.954 9.002 8.734 8.772 724,447 -0.15(-1.72%)
May 06, 2024 8.839 8.959 8.820 8.925 418,182 +0.11(+1.30%)
May 03, 2024 8.954 9.011 8.791 8.810 552,372 -0.11(-1.18%)
May 02, 2024 8.781 9.088 8.714 8.916 425,505 -0.13(-1.48%)
May 01, 2024 9.011 9.107 8.992 9.050 251,861 +0.06(+0.64%)
Apr 30, 2024 9.050 9.136 8.983 8.992 137,960 -0.10(-1.05%)
Apr 29, 2024 9.155 9.212 9.059 9.088 278,973 -0.06(-0.63%)
Apr 26, 2024 9.030 9.222 9.030 9.145 187,291 +0.14(+1.60%)
Apr 25, 2024 9.126 9.126 8.992 9.002 115,010 -0.12(-1.36%)
Apr 24, 2024 9.193 9.228 9.088 9.126 145,309 -0.10(-1.04%)
Apr 23, 2024 9.145 9.313 9.069 9.222 260,954 +0.08(+0.84%)
Apr 22, 2024 9.107 9.222 9.011 9.145 324,977 +0.05(+0.53%)
Apr 19, 2024 8.762 9.270 8.762 9.097 922,462 +0.34(+3.94%)
Apr 18, 2024 8.724 8.781 8.676 8.753 152,193 +0.10(+1.11%)
Apr 17, 2024 8.619 8.714 8.590 8.657 146,908 +0.04(+0.44%)
Apr 16, 2024 8.532 8.628 8.504 8.619 143,454 +0.05(+0.56%)
Apr 15, 2024 8.724 8.810 8.552 8.571 244,816 -0.14(-1.65%)
Apr 12, 2024 8.810 8.820 8.599 8.714 450,119 -0.12(-1.41%)
Apr 11, 2024 8.858 8.868 8.743 8.839 304,415 -0.02(-0.22%)
Apr 10, 2024 8.810 8.886 8.801 8.858 201,348 -0.03(-0.32%)
Apr 09, 2024 8.858 8.887 8.810 8.887 202,499 +0.00(+0.00%)
Apr 08, 2024 8.887 8.906 8.829 8.887 187,649 +0.03(+0.32%)
Apr 05, 2024 8.781 8.877 8.752 8.858 197,921 +0.08(+0.87%)
Apr 04, 2024 8.992 9.047 8.772 8.781 349,474 -0.15(-1.71%)
Apr 03, 2024 8.896 8.954 8.839 8.935 273,276 +0.09(+0.97%)
Apr 02, 2024 8.963 9.059 8.829 8.848 314,234 -0.10(-1.07%)
Apr 01, 2024 9.097 9.174 8.916 8.944 376,064 -0.13(-1.48%)
Mar 28, 2024 9.011 9.069 9.069 9.078 568,362 +0.15(+1.72%)
Mar 27, 2024 8.801 8.963 8.801 8.925 379,513 +0.20(+2.31%)
Mar 26, 2024 8.714 8.848 8.714 8.724 302,832 -0.01(-0.11%)
Mar 25, 2024 8.791 8.858 8.676 8.734 440,770 -0.10(-1.08%)
Mar 22, 2024 8.983 8.983 8.734 8.829 275,953 +0.01(+0.11%)
Mar 21, 2024 8.791 8.925 8.743 8.820 293,868 +0.06(+0.66%)
Mar 20, 2024 8.762 8.829 8.647 8.762 361,698 -0.07(-0.76%)
Mar 19, 2024 8.628 8.868 8.561 8.829 420,489 +0.20(+2.33%)
Mar 18, 2024 8.724 8.848 8.609 8.628 524,427 -0.08(-0.88%)
Mar 15, 2024 8.734 8.858 8.695 8.705 475,052 -0.03(-0.33%)
Mar 14, 2024 8.963 8.983 8.734 8.734 512,767 -0.22(-2.46%)
Mar 13, 2024 9.097 9.121 8.954 8.954 369,367 -0.51(-5.36%)
Mar 12, 2024 9.442 9.567 9.356 9.461 671,094 +0.09(+0.92%)
Mar 11, 2024 9.490 9.662 9.356 9.375 778,898 -0.04(-0.41%)
Mar 08, 2024 9.126 9.471 9.126 9.413 917,382 +0.29(+3.15%)
Mar 07, 2024 9.490 9.576 8.810 9.126 2,507,939 -1.28(-12.33%)
Mar 06, 2024 10.44 10.54 10.35 10.41 293,558 +0.06(+0.56%)
Mar 05, 2024 10.28 10.43 10.28 10.35 180,136 +0.02(+0.18%)
Mar 04, 2024 10.23 10.43 10.23 10.33 204,960 -0.04(-0.37%)
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.