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

Triplepoint Venture Growth Bdc (NY: TPVG )

8.750 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 18, 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 4.766 4.833 4.710 4.777 162,454 +0.00(+0.00%)
May 28, 2015 4.791 4.864 4.762 4.777 284,069 -0.06(-1.31%)
May 27, 2015 4.836 4.871 4.822 4.840 233,798 -0.11(-2.27%)
May 26, 2015 4.896 4.952 4.778 4.952 254,312 +0.02(+0.43%)
May 22, 2015 4.956 4.931 4.931 4.931 110,474 +0.00(+0.00%)
May 21, 2015 4.952 4.973 4.910 4.931 133,021 +0.01(+0.14%)
May 20, 2015 4.928 5.019 4.913 4.924 154,345 -0.02(-0.50%)
May 19, 2015 4.973 4.987 4.917 4.949 78,692 -0.02(-0.49%)
May 18, 2015 5.015 5.022 4.924 4.973 162,995 -0.01(-0.18%)
May 15, 2015 4.931 5.008 4.840 4.982 207,250 +0.05(+1.03%)
May 14, 2015 4.899 4.931 4.868 4.931 125,917 +0.02(+0.50%)
May 13, 2015 4.826 4.928 4.750 4.906 190,223 +0.07(+1.38%)
May 12, 2015 4.917 4.917 4.784 4.840 252,729 -0.03(-0.58%)
May 11, 2015 4.724 4.920 4.724 4.868 499,915 +0.12(+2.51%)
May 08, 2015 4.777 4.808 4.692 4.748 331,721 -0.01(-0.22%)
May 07, 2015 4.829 4.889 4.264 4.759 1,540,998 -0.03(-0.59%)
May 06, 2015 4.899 4.899 4.769 4.787 227,670 -0.10(-2.01%)
May 05, 2015 4.857 4.931 4.847 4.885 135,219 +0.02(+0.43%)
May 04, 2015 4.942 4.949 4.777 4.864 557,197 -0.08(-1.63%)
May 01, 2015 4.920 4.959 4.920 4.945 217,773 -0.00(-0.07%)
Apr 30, 2015 4.970 5.019 4.938 4.949 175,207 -0.01(-0.21%)
Apr 29, 2015 4.980 5.005 4.952 4.959 216,774 -0.02(-0.49%)
Apr 28, 2015 5.005 5.061 4.945 4.984 302,434 -0.05(-0.91%)
Apr 27, 2015 5.068 5.072 4.942 5.029 313,177 -0.04(-0.83%)
Apr 24, 2015 5.089 5.089 5.054 5.072 621,901 +0.00(+0.07%)
Apr 23, 2015 5.033 5.073 5.033 5.068 1,041,811 +0.01(+0.14%)
Apr 22, 2015 5.022 5.068 5.008 5.061 784,933 +0.05(+1.05%)
Apr 21, 2015 4.931 5.022 4.917 5.008 681,927 +0.09(+1.86%)
Apr 20, 2015 4.938 4.945 4.917 4.917 340,175 -0.02(-0.50%)
Apr 17, 2015 4.917 4.945 4.910 4.942 335,972 +0.01(+0.29%)
Apr 16, 2015 4.924 4.949 4.917 4.928 814,440 +0.01(+0.14%)
Apr 15, 2015 4.931 4.952 4.917 4.920 647,680 -0.02(-0.36%)
Apr 14, 2015 4.970 4.973 4.917 4.938 508,577 -0.03(-0.57%)
Apr 13, 2015 4.991 5.005 4.956 4.966 229,014 -0.02(-0.42%)
Apr 10, 2015 4.952 4.994 4.935 4.987 276,231 +0.01(+0.21%)
Apr 09, 2015 4.970 4.984 4.935 4.977 187,595 +0.01(+0.14%)
Apr 08, 2015 4.949 4.987 4.924 4.970 459,268 +0.03(+0.64%)
Apr 07, 2015 4.949 4.952 4.924 4.938 327,089 +0.01(+0.21%)
Apr 06, 2015 4.952 4.956 4.917 4.928 543,237 -0.02(-0.43%)
Apr 02, 2015 4.949 4.949 4.949 4.949 397,764 +0.01(+0.14%)
Apr 01, 2015 4.935 4.972 4.908 4.942 738,298 -0.01(-0.28%)
Mar 31, 2015 4.994 5.022 4.952 4.956 656,894 -0.05(-0.98%)
Mar 30, 2015 5.064 5.064 5.005 5.005 774,780 -0.06(-1.18%)
Mar 27, 2015 4.952 5.064 4.935 5.064 8,551,825 -0.11(-2.10%)
Mar 26, 2015 5.156 5.180 5.110 5.173 44,790 -0.00(-0.07%)
Mar 25, 2015 5.152 5.216 5.152 5.177 35,588 -0.02(-0.34%)
Mar 24, 2015 5.145 5.198 5.145 5.194 32,575 +0.02(+0.41%)
Mar 23, 2015 5.187 5.226 5.156 5.173 71,677 -0.04(-0.81%)
Mar 20, 2015 5.186 5.233 5.170 5.216 162,271 +0.05(+0.95%)
Mar 19, 2015 5.177 5.191 5.159 5.166 48,457 +0.06(+1.10%)
Mar 18, 2015 5.168 5.212 5.100 5.110 40,849 -0.09(-1.82%)
Mar 17, 2015 5.191 5.233 5.121 5.205 81,890 +0.04(+0.75%)
Mar 16, 2015 5.075 5.221 5.075 5.166 88,695 -0.00(-0.07%)
Mar 13, 2015 5.194 5.223 5.146 5.170 28,592 -0.01(-0.14%)
Mar 12, 2015 5.191 5.233 5.068 5.177 35,175 -0.00(-0.07%)
Mar 11, 2015 5.128 5.199 5.114 5.180 49,562 -0.01(-0.20%)
Mar 10, 2015 5.177 5.208 5.093 5.191 57,782 +0.01(+0.27%)
Mar 09, 2015 5.208 5.226 5.163 5.177 51,566 +0.00(+0.00%)
Mar 06, 2015 5.180 5.216 5.135 5.177 63,778 -0.01(-0.14%)
Mar 05, 2015 5.159 5.198 5.094 5.184 108,469 +0.10(+1.93%)
Mar 04, 2015 5.079 5.173 5.029 5.086 81,150 -0.05(-0.89%)
Mar 03, 2015 5.128 5.128 5.061 5.131 102,157 -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.