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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2016 4.847 4.868 4.821 4.843 128,062 +0.03(+0.53%)
Aug 30, 2016 4.903 4.903 4.813 4.817 234,279 -0.07(-1.49%)
Aug 29, 2016 4.834 4.952 4.792 4.890 394,449 +0.06(+1.15%)
Aug 26, 2016 4.814 4.926 4.789 4.834 685,670 +0.07(+1.39%)
Aug 25, 2016 4.880 4.959 4.739 4.768 751,081 -0.21(-4.17%)
Aug 24, 2016 4.946 5.008 4.926 4.975 355,788 +0.06(+1.18%)
Aug 23, 2016 4.967 4.988 4.901 4.917 435,526 +0.00(+0.00%)
Aug 22, 2016 4.843 4.921 4.809 4.917 334,300 +0.11(+2.24%)
Aug 19, 2016 4.768 4.811 4.756 4.809 196,142 +0.05(+0.96%)
Aug 18, 2016 4.751 4.768 4.714 4.764 330,610 +0.05(+1.06%)
Aug 17, 2016 4.747 4.747 4.693 4.714 209,915 -0.01(-0.26%)
Aug 16, 2016 4.743 4.760 4.685 4.727 248,252 -0.00(-0.09%)
Aug 15, 2016 4.606 4.765 4.606 4.731 295,991 +0.13(+2.89%)
Aug 12, 2016 4.557 4.598 4.540 4.598 232,186 +0.05(+1.00%)
Aug 11, 2016 4.590 4.598 4.544 4.552 1,057,753 -0.03(-0.63%)
Aug 10, 2016 4.631 4.639 4.561 4.581 438,146 -0.04(-0.90%)
Aug 09, 2016 4.561 4.644 4.445 4.623 447,335 +0.02(+0.36%)
Aug 08, 2016 4.519 4.652 4.519 4.606 396,769 +0.02(+0.45%)
Aug 05, 2016 4.577 4.681 4.532 4.586 253,156 +0.05(+1.00%)
Aug 04, 2016 4.668 4.681 4.455 4.540 907,430 -0.16(-3.35%)
Aug 03, 2016 4.681 4.718 4.652 4.697 141,249 +0.05(+0.98%)
Aug 02, 2016 4.735 4.756 4.639 4.652 250,961 -0.11(-2.35%)
Aug 01, 2016 4.785 4.789 4.711 4.764 273,889 +0.02(+0.35%)
Jul 29, 2016 4.789 4.794 4.720 4.747 208,950 -0.04(-0.78%)
Jul 28, 2016 4.863 4.863 4.735 4.785 171,782 -0.04(-0.77%)
Jul 27, 2016 4.934 4.934 4.789 4.822 528,801 -0.06(-1.27%)
Jul 26, 2016 4.950 4.950 4.880 4.884 164,698 -0.03(-0.67%)
Jul 25, 2016 4.955 4.963 4.896 4.917 236,233 +0.00(+0.08%)
Jul 22, 2016 4.930 4.942 4.876 4.913 341,927 +0.02(+0.42%)
Jul 21, 2016 4.847 4.938 4.818 4.892 238,988 +0.10(+1.99%)
Jul 20, 2016 4.768 4.822 4.731 4.797 166,768 +0.06(+1.31%)
Jul 19, 2016 4.731 4.756 4.689 4.735 258,484 +0.01(+0.26%)
Jul 18, 2016 4.739 4.760 4.693 4.722 183,555 -0.01(-0.26%)
Jul 15, 2016 4.697 4.739 4.631 4.735 217,445 +0.04(+0.79%)
Jul 14, 2016 4.689 4.702 4.602 4.697 221,289 +0.05(+1.16%)
Jul 13, 2016 4.685 4.706 4.602 4.644 311,177 +0.00(+0.09%)
Jul 12, 2016 4.648 4.693 4.602 4.639 814,916 +0.04(+0.81%)
Jul 11, 2016 4.623 4.664 4.581 4.602 387,097 +0.07(+1.46%)
Jul 08, 2016 4.507 4.664 4.486 4.536 715,276 +0.05(+1.11%)
Jul 07, 2016 4.436 4.486 4.395 4.486 214,408 +0.04(+0.84%)
Jul 06, 2016 4.353 4.453 4.312 4.449 287,706 +0.12(+2.68%)
Jul 05, 2016 4.337 4.391 4.316 4.333 479,272 -0.02(-0.48%)
Jul 01, 2016 4.424 4.353 4.353 4.353 512,776 -0.04(-0.85%)
Jun 30, 2016 4.436 4.436 4.353 4.391 200,925 +0.04(+0.86%)
Jun 29, 2016 4.540 4.540 4.341 4.353 378,957 -0.01(-0.28%)
Jun 28, 2016 4.432 4.474 4.353 4.366 126,688 +0.01(+0.19%)
Jun 27, 2016 4.457 4.478 4.337 4.358 135,342 -0.07(-1.50%)
Jun 24, 2016 4.358 4.519 4.358 4.424 101,872 +0.01(+0.28%)
Jun 23, 2016 4.416 4.416 4.366 4.411 70,382 +0.01(+0.28%)
Jun 22, 2016 4.411 4.486 4.366 4.399 103,553 -0.05(-1.12%)
Jun 21, 2016 4.457 4.482 4.403 4.449 46,755 +0.02(+0.56%)
Jun 20, 2016 4.370 4.519 4.370 4.424 203,861 +0.07(+1.62%)
Jun 17, 2016 4.063 4.395 4.063 4.353 205,515 -0.02(-0.57%)
Jun 16, 2016 4.387 4.403 4.333 4.378 284,323 +0.02(+0.38%)
Jun 15, 2016 4.362 4.391 4.353 4.362 253,706 -0.00(-0.10%)
Jun 14, 2016 4.399 4.451 4.362 4.366 261,670 -0.01(-0.19%)
Jun 13, 2016 4.399 4.453 4.374 4.374 121,551 -0.05(-1.22%)
Jun 10, 2016 4.403 4.457 4.403 4.428 147,479 +0.03(+0.75%)
Jun 09, 2016 4.424 4.440 4.395 4.395 91,098 -0.02(-0.56%)
Jun 08, 2016 4.416 4.469 4.374 4.420 150,969 +0.00(+0.00%)
Jun 07, 2016 4.478 4.478 4.416 4.420 168,576 -0.06(-1.30%)
Jun 06, 2016 4.469 4.482 4.436 4.478 199,237 +0.05(+1.03%)
Jun 03, 2016 4.445 4.457 4.411 4.432 112,120 +0.01(+0.19%)
Jun 02, 2016 4.399 4.437 4.395 4.424 79,253 -0.02(-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.