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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2018 6.996 6.996 6.996 0 +0.05(+0.69%)
Aug 30, 2018 6.943 6.985 6.916 6.948 510,232 +0.01(+0.15%)
Aug 29, 2018 6.953 6.974 6.906 6.937 615,230 +0.01(+0.07%)
Aug 28, 2018 6.958 6.979 6.927 6.932 522,319 +0.00(+0.00%)
Aug 27, 2018 6.958 6.958 6.911 6.932 511,330 +0.03(+0.38%)
Aug 24, 2018 6.911 6.922 6.854 6.906 247,078 +0.05(+0.76%)
Aug 23, 2018 6.958 6.958 6.854 6.854 597,308 -0.05(-0.68%)
Aug 22, 2018 6.932 6.948 6.891 6.901 504,858 -0.03(-0.37%)
Aug 21, 2018 6.896 6.932 6.880 6.927 505,966 +0.05(+0.75%)
Aug 20, 2018 6.844 6.906 6.844 6.875 286,849 +0.04(+0.61%)
Aug 17, 2018 6.859 6.875 6.802 6.833 277,529 -0.03(-0.38%)
Aug 16, 2018 6.828 6.922 6.818 6.859 540,162 +0.08(+1.15%)
Aug 15, 2018 6.823 6.844 6.761 6.782 471,645 -0.03(-0.46%)
Aug 14, 2018 6.771 6.844 6.761 6.813 437,719 +0.02(+0.31%)
Aug 13, 2018 6.787 6.839 6.756 6.792 563,469 -0.01(-0.15%)
Aug 10, 2018 6.859 6.906 6.766 6.802 496,083 -0.05(-0.76%)
Aug 09, 2018 6.745 6.916 6.745 6.854 1,204,043 +0.11(+1.62%)
Aug 08, 2018 6.797 6.828 6.745 6.745 1,757,579 -0.05(-0.76%)
Aug 07, 2018 6.916 6.937 6.797 6.797 6,650,497 -0.44(-6.03%)
Aug 06, 2018 7.171 7.233 7.134 7.233 184,044 +0.07(+1.01%)
Aug 03, 2018 7.160 7.223 7.103 7.160 162,084 +0.02(+0.22%)
Aug 02, 2018 7.212 7.238 7.098 7.145 290,993 +0.05(+0.66%)
Aug 01, 2018 7.082 7.134 6.979 7.098 199,551 +0.01(+0.15%)
Jul 31, 2018 7.134 7.134 6.989 7.088 230,455 -0.02(-0.29%)
Jul 30, 2018 6.968 7.155 6.953 7.108 366,531 +0.18(+2.62%)
Jul 27, 2018 7.041 7.041 6.901 6.927 154,953 -0.15(-2.13%)
Jul 26, 2018 7.129 7.155 6.989 7.077 108,236 -0.05(-0.73%)
Jul 25, 2018 7.062 7.150 7.057 7.129 196,394 +0.07(+1.03%)
Jul 24, 2018 7.005 7.072 6.994 7.057 184,252 +0.07(+0.97%)
Jul 23, 2018 6.953 7.062 6.901 6.989 267,767 +0.04(+0.60%)
Jul 20, 2018 7.015 7.015 6.948 6.948 204,107 -0.05(-0.74%)
Jul 19, 2018 6.979 7.031 6.906 6.999 224,642 +0.08(+1.20%)
Jul 18, 2018 6.714 6.942 6.693 6.916 843,515 +0.23(+3.41%)
Jul 17, 2018 6.595 6.719 6.590 6.688 193,445 +0.09(+1.42%)
Jul 16, 2018 6.538 6.636 6.481 6.595 108,059 +0.09(+1.44%)
Jul 13, 2018 6.460 6.538 6.439 6.501 97,630 +0.02(+0.24%)
Jul 12, 2018 6.548 6.571 6.470 6.486 133,229 -0.05(-0.71%)
Jul 11, 2018 6.548 6.590 6.501 6.532 77,039 -0.03(-0.40%)
Jul 10, 2018 6.558 6.564 6.486 6.558 134,457 +0.05(+0.72%)
Jul 09, 2018 6.558 6.608 6.465 6.512 119,545 +0.02(+0.32%)
Jul 06, 2018 6.486 6.564 6.486 6.491 119,790 -0.05(-0.71%)
Jul 05, 2018 6.621 6.636 6.512 6.538 68,449 -0.08(-1.25%)
Jul 03, 2018 6.621 6.621 6.621 0 +0.08(+1.19%)
Jul 02, 2018 6.434 6.564 6.429 6.543 127,436 +0.09(+1.45%)
Jun 29, 2018 6.512 6.584 6.449 6.449 93,059 -0.04(-0.64%)
Jun 28, 2018 6.512 6.719 6.470 6.491 169,980 -0.02(-0.32%)
Jun 27, 2018 6.564 6.600 6.460 6.512 85,523 -0.06(-0.95%)
Jun 26, 2018 6.538 6.574 6.527 6.574 40,685 +0.04(+0.64%)
Jun 25, 2018 6.616 6.636 6.520 6.532 165,374 -0.08(-1.25%)
Jun 22, 2018 6.662 6.667 6.538 6.616 98,120 +0.03(+0.39%)
Jun 21, 2018 6.683 6.683 6.584 6.590 129,334 -0.08(-1.17%)
Jun 20, 2018 6.693 6.742 6.662 6.667 73,288 -0.01(-0.08%)
Jun 19, 2018 6.667 6.771 6.657 6.673 152,633 +0.01(+0.08%)
Jun 18, 2018 6.631 6.688 6.618 6.667 133,524 +0.07(+1.02%)
Jun 15, 2018 6.631 6.558 6.600 114,482 -0.03(-0.47%)
Jun 14, 2018 6.486 6.647 6.486 6.631 224,779 +0.16(+2.49%)
Jun 13, 2018 6.434 6.626 6.392 6.470 521,839 +0.07(+1.05%)
Jun 12, 2018 6.418 6.486 6.403 6.403 53,782 -0.02(-0.24%)
Jun 11, 2018 6.475 6.538 6.395 6.418 198,123 -0.09(-1.36%)
Jun 08, 2018 6.569 6.657 6.486 6.507 181,587 -0.02(-0.32%)
Jun 07, 2018 6.408 6.631 6.408 6.527 149,979 +0.10(+1.53%)
Jun 06, 2018 6.429 139,184 +0.00(+0.00%)
Jun 05, 2018 6.475 6.496 6.408 6.429 122,465 -0.07(-1.04%)
Jun 04, 2018 6.501 6.517 6.403 6.496 196,078 -0.01(-0.16%)
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.