Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.400 +0.240 (+2.62%)
Official Closing 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 (%)
May 31, 2019 7.913 7.913 7.727 7.802 476,395 -0.15(-1.90%)
May 30, 2019 8.129 8.129 7.936 7.954 469,032 -0.10(-1.30%)
May 29, 2019 8.138 8.138 7.979 8.059 405,676 -0.11(-1.32%)
May 28, 2019 8.127 8.178 8.070 8.167 386,355 +0.11(+1.41%)
May 24, 2019 8.093 8.104 8.019 8.053 222,740 +0.03(+0.42%)
May 23, 2019 8.087 8.104 8.008 8.019 239,932 -0.07(-0.84%)
May 22, 2019 8.070 8.144 8.070 8.087 222,879 +0.02(+0.21%)
May 21, 2019 8.019 8.104 8.019 8.070 161,471 +0.07(+0.85%)
May 20, 2019 8.002 8.059 7.979 8.002 172,663 +0.00(+0.00%)
May 17, 2019 7.991 8.070 7.962 8.002 160,936 +0.01(+0.14%)
May 16, 2019 7.934 8.013 7.934 7.991 149,644 +0.03(+0.43%)
May 15, 2019 7.923 8.002 7.883 7.957 206,812 +0.02(+0.21%)
May 14, 2019 7.945 8.036 7.923 7.940 306,797 -0.02(-0.21%)
May 13, 2019 7.991 8.044 7.894 7.957 377,371 -0.10(-1.20%)
May 10, 2019 7.996 8.104 7.996 8.053 205,132 +0.01(+0.14%)
May 09, 2019 8.042 8.082 7.985 8.042 240,651 -0.01(-0.07%)
May 08, 2019 8.082 8.150 8.047 8.047 160,179 -0.04(-0.49%)
May 07, 2019 8.104 8.206 8.019 8.087 316,421 -0.07(-0.90%)
May 06, 2019 8.070 8.218 8.008 8.161 425,710 -0.07(-0.90%)
May 03, 2019 8.167 8.297 8.167 8.235 333,142 +0.10(+1.26%)
May 02, 2019 8.008 8.167 7.962 8.133 645,567 +0.20(+2.58%)
May 01, 2019 7.951 7.996 7.917 7.928 135,023 +0.00(+0.00%)
Apr 30, 2019 8.008 8.065 7.906 7.928 393,780 -0.07(-0.92%)
Apr 29, 2019 8.030 8.059 7.985 8.002 210,367 +0.01(+0.14%)
Apr 26, 2019 7.928 8.007 7.911 7.991 148,787 +0.07(+0.86%)
Apr 25, 2019 8.008 8.008 7.871 7.923 301,868 -0.07(-0.92%)
Apr 24, 2019 8.008 8.045 7.968 7.996 198,008 +0.02(+0.28%)
Apr 23, 2019 7.900 7.996 7.900 7.974 211,540 +0.09(+1.08%)
Apr 22, 2019 7.928 7.928 7.883 7.888 203,111 -0.03(-0.43%)
Apr 18, 2019 7.934 7.968 7.894 7.923 219,571 -0.02(-0.21%)
Apr 17, 2019 7.917 7.979 7.900 7.940 167,520 +0.01(+0.07%)
Apr 16, 2019 7.917 7.968 7.899 7.934 212,809 +0.03(+0.43%)
Apr 15, 2019 7.945 7.945 7.837 7.900 163,253 -0.04(-0.50%)
Apr 12, 2019 7.951 7.974 7.888 7.940 172,910 +0.01(+0.07%)
Apr 11, 2019 7.923 7.951 7.894 7.934 177,880 +0.04(+0.50%)
Apr 10, 2019 7.871 7.917 7.871 7.894 196,356 +0.03(+0.43%)
Apr 09, 2019 7.871 7.911 7.849 7.860 186,480 -0.03(-0.36%)
Apr 08, 2019 7.883 7.928 7.854 7.888 208,777 +0.01(+0.14%)
Apr 05, 2019 7.837 7.923 7.837 7.877 274,860 +0.06(+0.73%)
Apr 04, 2019 7.843 7.866 7.809 7.820 211,823 -0.05(-0.58%)
Apr 03, 2019 7.894 7.906 7.849 7.866 257,253 -0.02(-0.22%)
Apr 02, 2019 7.849 7.894 7.815 7.883 306,167 +0.02(+0.22%)
Apr 01, 2019 7.871 7.923 7.820 7.866 629,676 +0.05(+0.65%)
Mar 29, 2019 7.877 7.957 7.815 7.815 1,282,211 +0.03(+0.44%)
Mar 28, 2019 7.712 7.843 7.667 7.781 1,251,830 +0.17(+2.24%)
Mar 27, 2019 7.587 7.656 7.587 7.610 293,133 +0.01(+0.15%)
Mar 26, 2019 7.553 7.627 7.534 7.599 464,175 +0.11(+1.52%)
Mar 25, 2019 7.298 7.531 7.298 7.485 673,780 +0.14(+1.85%)
Mar 22, 2019 7.275 7.434 7.184 7.349 462,384 +0.08(+1.09%)
Mar 21, 2019 7.377 7.502 7.250 7.269 1,168,412 -0.10(-1.31%)
Mar 20, 2019 7.343 7.383 7.309 7.366 513,016 -0.01(-0.08%)
Mar 19, 2019 7.553 7.553 7.349 7.372 644,526 -0.11(-1.52%)
Mar 18, 2019 7.507 7.541 7.402 7.485 702,190 +0.03(+0.45%)
Mar 15, 2019 7.463 7.518 7.430 7.452 857,413 +0.00(+0.00%)
Mar 14, 2019 7.441 7.491 7.408 7.452 429,880 +0.02(+0.22%)
Mar 13, 2019 7.463 7.463 7.386 7.436 324,952 +0.06(+0.82%)
Mar 12, 2019 7.496 7.496 7.325 7.375 509,026 -0.08(-1.11%)
Mar 11, 2019 7.402 7.463 7.386 7.458 732,006 +0.09(+1.20%)
Mar 08, 2019 7.225 7.380 7.225 7.369 484,239 +0.07(+0.91%)
Mar 07, 2019 7.286 7.336 7.049 7.303 894,465 +0.29(+4.10%)
Mar 06, 2019 7.049 7.060 6.988 7.015 182,462 -0.03(-0.47%)
Mar 05, 2019 7.093 7.118 6.966 7.049 287,928 -0.04(-0.55%)
Mar 04, 2019 6.999 7.126 6.971 7.087 281,924 +0.12(+1.75%)
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.