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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.020 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2015 4.735 4.801 4.679 4.746 163,513 +0.00(+0.00%)
May 28, 2015 4.760 4.833 4.732 4.746 285,921 -0.06(-1.31%)
May 27, 2015 4.805 4.840 4.791 4.808 235,322 -0.11(-2.27%)
May 26, 2015 4.864 4.920 4.747 4.920 255,970 +0.02(+0.43%)
May 22, 2015 4.924 4.899 4.899 4.899 111,194 +0.00(+0.00%)
May 21, 2015 4.920 4.941 4.878 4.899 133,888 +0.01(+0.14%)
May 20, 2015 4.896 4.986 4.882 4.892 155,351 -0.02(-0.50%)
May 19, 2015 4.941 4.955 4.885 4.917 79,205 -0.02(-0.49%)
May 18, 2015 4.983 4.990 4.892 4.941 164,057 -0.01(-0.18%)
May 15, 2015 4.899 4.976 4.808 4.950 208,601 +0.05(+1.03%)
May 14, 2015 4.868 4.899 4.836 4.899 126,738 +0.02(+0.50%)
May 13, 2015 4.794 4.896 4.719 4.875 191,463 +0.07(+1.38%)
May 12, 2015 4.885 4.885 4.753 4.808 254,377 -0.03(-0.58%)
May 11, 2015 4.693 4.889 4.693 4.836 503,174 +0.12(+2.51%)
May 08, 2015 4.746 4.777 4.662 4.718 333,884 -0.01(-0.22%)
May 07, 2015 4.798 4.857 4.236 4.728 1,551,044 -0.03(-0.59%)
May 06, 2015 4.868 4.868 4.739 4.756 229,155 -0.10(-2.01%)
May 05, 2015 4.826 4.899 4.815 4.854 136,101 +0.02(+0.43%)
May 04, 2015 4.910 4.917 4.746 4.833 560,829 -0.08(-1.63%)
May 01, 2015 4.889 4.927 4.889 4.913 219,193 -0.00(-0.07%)
Apr 30, 2015 4.937 4.986 4.906 4.917 176,349 -0.01(-0.21%)
Apr 29, 2015 4.948 4.972 4.920 4.927 218,187 -0.02(-0.49%)
Apr 28, 2015 4.972 5.028 4.913 4.951 304,406 -0.05(-0.91%)
Apr 27, 2015 5.035 5.039 4.910 4.997 315,218 -0.04(-0.83%)
Apr 24, 2015 5.056 5.056 5.022 5.039 625,955 +0.00(+0.07%)
Apr 23, 2015 5.000 5.040 5.000 5.035 1,048,603 +0.01(+0.14%)
Apr 22, 2015 4.990 5.035 4.976 5.028 790,050 +0.05(+1.05%)
Apr 21, 2015 4.899 4.990 4.885 4.976 686,373 +0.09(+1.86%)
Apr 20, 2015 4.906 4.913 4.885 4.885 342,392 -0.02(-0.50%)
Apr 17, 2015 4.885 4.913 4.878 4.910 338,162 +0.01(+0.28%)
Apr 16, 2015 4.892 4.917 4.885 4.896 819,749 +0.01(+0.14%)
Apr 15, 2015 4.899 4.920 4.885 4.889 651,902 -0.02(-0.36%)
Apr 14, 2015 4.937 4.941 4.885 4.906 511,892 -0.03(-0.57%)
Apr 13, 2015 4.958 4.972 4.924 4.934 230,507 -0.02(-0.42%)
Apr 10, 2015 4.920 4.962 4.903 4.955 278,031 +0.01(+0.21%)
Apr 09, 2015 4.937 4.951 4.903 4.944 188,818 +0.01(+0.14%)
Apr 08, 2015 4.917 4.955 4.892 4.937 462,262 +0.03(+0.64%)
Apr 07, 2015 4.917 4.920 4.892 4.906 329,221 +0.01(+0.21%)
Apr 06, 2015 4.920 4.924 4.885 4.896 546,778 -0.02(-0.43%)
Apr 02, 2015 4.917 4.917 4.917 4.917 400,357 +0.01(+0.14%)
Apr 01, 2015 4.903 4.940 4.876 4.910 743,111 -0.01(-0.28%)
Mar 31, 2015 4.962 4.990 4.920 4.924 661,176 -0.05(-0.98%)
Mar 30, 2015 5.032 5.032 4.972 4.972 779,831 -0.06(-1.18%)
Mar 27, 2015 4.920 5.032 4.903 5.032 8,607,573 -0.11(-2.10%)
Mar 26, 2015 5.122 5.147 5.077 5.140 45,082 -0.00(-0.07%)
Mar 25, 2015 5.119 5.182 5.119 5.143 35,820 -0.02(-0.34%)
Mar 24, 2015 5.112 5.164 5.112 5.161 32,788 +0.02(+0.41%)
Mar 23, 2015 5.154 5.192 5.122 5.140 72,144 -0.04(-0.81%)
Mar 20, 2015 5.152 5.199 5.136 5.182 163,329 +0.05(+0.95%)
Mar 19, 2015 5.143 5.157 5.126 5.133 48,773 +0.06(+1.10%)
Mar 18, 2015 5.135 5.178 5.067 5.077 41,116 -0.09(-1.82%)
Mar 17, 2015 5.157 5.199 5.088 5.171 82,424 +0.04(+0.75%)
Mar 16, 2015 5.042 5.187 5.042 5.133 89,273 -0.00(-0.07%)
Mar 13, 2015 5.161 5.189 5.113 5.136 28,778 -0.01(-0.14%)
Mar 12, 2015 5.157 5.199 5.035 5.143 35,404 -0.00(-0.07%)
Mar 11, 2015 5.095 5.165 5.081 5.147 49,885 -0.01(-0.20%)
Mar 10, 2015 5.143 5.175 5.060 5.157 58,159 +0.01(+0.27%)
Mar 09, 2015 5.175 5.192 5.129 5.143 51,903 +0.00(+0.00%)
Mar 06, 2015 5.147 5.183 5.101 5.143 64,194 -0.01(-0.14%)
Mar 05, 2015 5.126 5.164 5.061 5.150 109,176 +0.10(+1.93%)
Mar 04, 2015 5.046 5.140 4.997 5.053 81,679 -0.05(-0.89%)
Mar 03, 2015 5.095 5.095 5.028 5.098 102,823 -0.04(-0.81%)
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.