Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.460 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2016 5.439 5.466 5.408 5.466 384,123 +0.06(+1.07%)
Nov 29, 2016 5.364 5.413 5.328 5.408 344,418 +0.08(+1.58%)
Nov 28, 2016 5.355 5.409 5.253 5.324 357,453 +0.05(+1.01%)
Nov 25, 2016 5.292 5.383 5.236 5.271 207,847 +0.01(+0.16%)
Nov 23, 2016 5.262 5.262 5.262 0 -0.01(-0.16%)
Nov 22, 2016 5.404 5.439 5.253 5.271 345,252 -0.12(-2.16%)
Nov 21, 2016 5.361 5.387 5.322 5.387 239,450 +0.04(+0.72%)
Nov 18, 2016 5.331 5.348 5.275 5.348 397,407 +0.07(+1.39%)
Nov 17, 2016 5.245 5.279 5.210 5.275 298,618 +0.02(+0.41%)
Nov 16, 2016 5.258 5.296 5.239 5.253 447,017 +0.03(+0.66%)
Nov 15, 2016 5.167 5.262 5.146 5.219 542,787 +0.05(+1.00%)
Nov 14, 2016 5.103 5.167 5.029 5.167 579,949 +0.06(+1.18%)
Nov 11, 2016 4.922 5.114 4.913 5.107 576,721 +0.16(+3.13%)
Nov 10, 2016 4.818 4.982 4.788 4.952 662,333 +0.13(+2.77%)
Nov 09, 2016 4.810 4.866 4.737 4.818 217,167 -0.00(-0.09%)
Nov 08, 2016 4.715 4.952 4.681 4.823 606,309 +0.25(+5.36%)
Nov 07, 2016 4.676 4.737 4.569 4.577 202,139 -0.07(-1.48%)
Nov 04, 2016 4.457 4.706 4.457 4.646 384,964 +0.16(+3.45%)
Nov 03, 2016 4.534 4.556 4.414 4.491 224,127 -0.01(-0.29%)
Nov 02, 2016 4.513 4.556 4.474 4.504 239,466 -0.02(-0.48%)
Nov 01, 2016 4.651 4.681 4.517 4.526 230,297 -0.09(-1.87%)
Oct 31, 2016 4.689 4.689 4.607 4.612 153,180 -0.09(-2.01%)
Oct 28, 2016 4.672 4.719 4.629 4.706 180,781 +0.00(+0.09%)
Oct 27, 2016 4.741 4.754 4.689 4.702 80,524 -0.01(-0.18%)
Oct 26, 2016 4.737 4.801 4.698 4.711 142,562 -0.03(-0.55%)
Oct 25, 2016 4.711 4.759 4.682 4.737 105,196 -0.00(-0.09%)
Oct 24, 2016 4.715 4.750 4.691 4.741 107,774 +0.05(+1.01%)
Oct 21, 2016 4.719 4.737 4.668 4.694 179,408 -0.00(-0.09%)
Oct 20, 2016 4.719 4.754 4.672 4.698 238,365 +0.01(+0.18%)
Oct 19, 2016 4.698 4.719 4.659 4.689 101,873 +0.03(+0.65%)
Oct 18, 2016 4.620 4.689 4.564 4.659 188,535 +0.02(+0.46%)
Oct 17, 2016 4.754 4.801 4.620 4.638 312,721 -0.12(-2.53%)
Oct 14, 2016 4.711 4.818 4.711 4.758 307,884 +0.09(+1.84%)
Oct 13, 2016 4.620 4.706 4.599 4.672 247,991 +0.02(+0.37%)
Oct 12, 2016 4.672 4.706 4.625 4.655 106,211 -0.02(-0.37%)
Oct 11, 2016 4.737 4.737 4.672 4.672 194,615 -0.05(-1.00%)
Oct 10, 2016 4.737 4.737 4.694 4.719 244,937 +0.00(+0.00%)
Oct 07, 2016 4.706 4.775 4.689 4.719 207,065 +0.04(+0.83%)
Oct 06, 2016 4.672 4.737 4.672 4.681 132,860 +0.00(+0.09%)
Oct 05, 2016 4.737 4.795 4.672 4.676 296,771 -0.07(-1.45%)
Oct 04, 2016 4.775 4.836 4.729 4.745 274,700 +0.02(+0.46%)
Oct 03, 2016 4.595 4.784 4.595 4.724 448,192 +0.16(+3.49%)
Sep 30, 2016 4.590 4.672 4.526 4.564 282,622 +0.01(+0.19%)
Sep 29, 2016 4.590 4.625 4.504 4.556 271,774 -0.01(-0.19%)
Sep 28, 2016 4.638 4.668 4.556 4.564 225,360 -0.04(-0.93%)
Sep 27, 2016 4.629 4.672 4.607 4.607 155,152 -0.01(-0.28%)
Sep 26, 2016 4.612 4.706 4.599 4.620 284,036 +0.02(+0.47%)
Sep 23, 2016 4.629 4.676 4.599 4.599 194,647 -0.02(-0.47%)
Sep 22, 2016 4.586 4.702 4.586 4.620 488,136 +0.06(+1.32%)
Sep 21, 2016 4.672 4.672 4.526 4.560 222,943 -0.11(-2.40%)
Sep 20, 2016 4.685 4.715 4.659 4.672 95,171 +0.03(+0.56%)
Sep 19, 2016 4.651 4.728 4.629 4.646 135,461 -0.02(-0.37%)
Sep 16, 2016 4.732 4.732 4.633 4.663 156,719 -0.05(-1.01%)
Sep 15, 2016 4.698 4.737 4.633 4.711 397,830 +0.04(+0.92%)
Sep 14, 2016 4.668 4.685 4.638 4.668 151,125 +0.04(+0.84%)
Sep 13, 2016 4.689 4.694 4.467 4.629 403,211 -0.08(-1.74%)
Sep 12, 2016 4.702 4.750 4.487 4.711 212,838 -0.03(-0.64%)
Sep 09, 2016 4.814 4.814 4.732 4.741 195,154 -0.06(-1.17%)
Sep 08, 2016 4.844 4.866 4.775 4.797 197,759 -0.04(-0.89%)
Sep 07, 2016 4.862 4.862 4.823 4.840 119,817 -0.02(-0.44%)
Sep 06, 2016 4.844 4.887 4.836 4.862 286,477 -0.01(-0.18%)
Sep 02, 2016 4.905 4.870 4.870 4.870 223,175 +0.00(+0.09%)
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.