Skip to main content

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

Historical Prices

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.