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 (%)
Apr 30, 2019 7.956 8.012 7.854 7.877 396,347 -0.07(-0.92%)
Apr 29, 2019 7.978 8.007 7.933 7.950 211,738 +0.01(+0.14%)
Apr 26, 2019 7.877 7.955 7.860 7.939 149,757 +0.07(+0.86%)
Apr 25, 2019 7.956 7.956 7.820 7.871 303,836 -0.07(-0.92%)
Apr 24, 2019 7.956 7.993 7.916 7.945 199,299 +0.02(+0.28%)
Apr 23, 2019 7.849 7.945 7.849 7.922 212,919 +0.08(+1.08%)
Apr 22, 2019 7.877 7.877 7.832 7.837 204,435 -0.03(-0.43%)
Apr 18, 2019 7.883 7.916 7.843 7.871 221,002 -0.02(-0.21%)
Apr 17, 2019 7.866 7.928 7.849 7.888 168,612 +0.01(+0.07%)
Apr 16, 2019 7.866 7.916 7.848 7.883 214,196 +0.03(+0.43%)
Apr 15, 2019 7.894 7.894 7.787 7.849 164,318 -0.04(-0.50%)
Apr 12, 2019 7.899 7.922 7.837 7.888 174,037 +0.01(+0.07%)
Apr 11, 2019 7.871 7.899 7.843 7.883 179,040 +0.04(+0.50%)
Apr 10, 2019 7.820 7.866 7.820 7.843 197,636 +0.03(+0.43%)
Apr 09, 2019 7.820 7.860 7.798 7.809 187,696 -0.03(-0.36%)
Apr 08, 2019 7.832 7.877 7.804 7.837 210,138 +0.01(+0.14%)
Apr 05, 2019 7.787 7.871 7.787 7.826 276,651 +0.06(+0.73%)
Apr 04, 2019 7.792 7.815 7.758 7.770 213,204 -0.05(-0.58%)
Apr 03, 2019 7.843 7.854 7.798 7.815 258,930 -0.02(-0.22%)
Apr 02, 2019 7.798 7.843 7.764 7.832 308,162 +0.02(+0.22%)
Apr 01, 2019 7.820 7.871 7.770 7.815 633,780 +0.05(+0.65%)
Mar 29, 2019 7.826 7.905 7.764 7.764 1,290,569 +0.03(+0.44%)
Mar 28, 2019 7.662 7.792 7.617 7.730 1,259,990 +0.17(+2.24%)
Mar 27, 2019 7.538 7.606 7.538 7.561 295,044 +0.01(+0.15%)
Mar 26, 2019 7.504 7.578 7.485 7.550 467,201 +0.11(+1.52%)
Mar 25, 2019 7.251 7.482 7.251 7.437 678,172 +0.14(+1.85%)
Mar 22, 2019 7.228 7.386 7.138 7.301 465,398 +0.08(+1.09%)
Mar 21, 2019 7.330 7.454 7.203 7.222 1,176,029 -0.10(-1.31%)
Mar 20, 2019 7.296 7.335 7.262 7.318 516,360 -0.01(-0.08%)
Mar 19, 2019 7.504 7.504 7.301 7.324 648,728 -0.11(-1.52%)
Mar 18, 2019 7.459 7.492 7.354 7.437 706,768 +0.03(+0.45%)
Mar 15, 2019 7.415 7.470 7.382 7.404 863,002 +0.00(+0.00%)
Mar 14, 2019 7.393 7.442 7.360 7.404 432,683 +0.02(+0.22%)
Mar 13, 2019 7.415 7.415 7.338 7.387 327,070 +0.06(+0.82%)
Mar 12, 2019 7.448 7.448 7.277 7.327 512,345 -0.08(-1.11%)
Mar 11, 2019 7.354 7.415 7.338 7.409 736,778 +0.09(+1.20%)
Mar 08, 2019 7.179 7.332 7.179 7.321 487,396 +0.07(+0.91%)
Mar 07, 2019 7.239 7.288 7.003 7.256 900,295 +0.29(+4.10%)
Mar 06, 2019 7.003 7.014 6.942 6.970 183,652 -0.03(-0.47%)
Mar 05, 2019 7.047 7.072 6.920 7.003 289,805 -0.04(-0.55%)
Mar 04, 2019 6.953 7.080 6.926 7.041 283,762 +0.12(+1.75%)
Mar 01, 2019 7.036 7.047 6.899 6.920 296,771 -0.07(-0.94%)
Feb 28, 2019 7.063 7.096 6.986 6.986 338,004 -0.09(-1.24%)
Feb 27, 2019 7.179 7.195 7.063 7.074 276,787 -0.11(-1.53%)
Feb 26, 2019 7.310 7.310 7.096 7.184 380,886 -0.14(-1.88%)
Feb 25, 2019 7.448 7.448 7.173 7.321 488,499 -0.13(-1.77%)
Feb 22, 2019 7.250 7.459 7.190 7.453 840,790 +0.22(+3.04%)
Feb 21, 2019 7.140 7.250 7.140 7.234 222,053 +0.06(+0.84%)
Feb 20, 2019 7.157 7.184 7.135 7.173 172,944 +0.01(+0.15%)
Feb 19, 2019 7.102 7.184 7.080 7.162 286,715 +0.06(+0.85%)
Feb 15, 2019 7.102 7.118 7.085 7.102 112,700 +0.01(+0.15%)
Feb 14, 2019 7.080 7.115 7.019 7.091 137,135 +0.01(+0.08%)
Feb 13, 2019 7.047 7.096 7.003 7.085 152,496 +0.05(+0.78%)
Feb 12, 2019 7.102 7.135 7.014 7.030 223,912 -0.05(-0.70%)
Feb 11, 2019 7.069 7.102 7.030 7.080 190,102 +0.07(+0.94%)
Feb 08, 2019 7.036 7.050 6.981 7.014 117,069 -0.04(-0.55%)
Feb 07, 2019 7.058 7.058 6.959 7.052 145,419 -0.01(-0.08%)
Feb 06, 2019 7.102 7.102 7.025 7.058 139,859 -0.02(-0.31%)
Feb 05, 2019 7.025 7.085 7.014 7.080 127,529 +0.07(+1.02%)
Feb 04, 2019 6.959 7.019 6.942 7.008 100,228 +0.06(+0.87%)
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.