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 -0.270 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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, 2016 4.336 4.336 4.280 4.308 172,573 -0.02(-0.37%)
May 27, 2016 4.284 4.324 4.324 4.324 171,910 +0.01(+0.19%)
May 26, 2016 4.208 4.324 4.208 4.316 351,308 +0.12(+2.76%)
May 25, 2016 4.111 4.246 4.111 4.200 525,563 +0.13(+3.13%)
May 24, 2016 4.235 4.292 3.999 4.073 522,059 -0.11(-2.68%)
May 23, 2016 4.115 4.239 4.092 4.185 442,694 +0.13(+3.14%)
May 20, 2016 4.046 4.076 4.022 4.057 467,368 +0.04(+1.06%)
May 19, 2016 4.061 4.099 4.009 4.015 279,859 -0.02(-0.48%)
May 18, 2016 4.034 4.111 4.011 4.034 159,602 +0.03(+0.68%)
May 17, 2016 3.976 4.034 3.957 4.007 269,165 +0.03(+0.68%)
May 16, 2016 3.949 4.018 3.941 3.980 140,495 +0.03(+0.88%)
May 13, 2016 3.988 3.995 3.914 3.945 142,671 -0.02(-0.58%)
May 12, 2016 3.999 4.026 3.899 3.968 189,660 +0.00(+0.10%)
May 11, 2016 4.018 4.053 3.953 3.964 319,614 -0.05(-1.35%)
May 10, 2016 4.134 4.134 3.980 4.018 197,266 -0.05(-1.14%)
May 09, 2016 4.131 4.150 4.057 4.065 83,255 -0.03(-0.75%)
May 06, 2016 4.088 4.158 4.088 4.096 29,431 +0.01(+0.28%)
May 05, 2016 4.154 4.169 4.069 4.084 73,655 -0.03(-0.75%)
May 04, 2016 4.088 4.169 4.088 4.115 104,153 +0.05(+1.14%)
May 03, 2016 4.084 4.171 4.069 4.069 68,562 -0.03(-0.85%)
May 02, 2016 4.127 4.177 4.080 4.103 94,520 +0.02(+0.47%)
Apr 29, 2016 4.080 4.177 4.080 4.084 83,050 -0.01(-0.28%)
Apr 28, 2016 4.115 4.185 4.080 4.096 180,441 +0.00(+0.00%)
Apr 27, 2016 4.065 4.185 4.038 4.096 106,071 +0.04(+1.05%)
Apr 26, 2016 4.069 4.111 4.053 4.053 54,098 -0.02(-0.38%)
Apr 25, 2016 4.076 4.131 4.057 4.069 92,991 -0.01(-0.28%)
Apr 22, 2016 4.046 4.094 4.038 4.080 198,987 +0.05(+1.25%)
Apr 21, 2016 3.999 4.073 3.961 4.030 158,419 +0.08(+1.96%)
Apr 20, 2016 3.995 3.999 3.941 3.953 102,383 -0.01(-0.29%)
Apr 19, 2016 3.995 4.009 3.964 3.964 72,900 +0.00(+0.10%)
Apr 18, 2016 4.011 4.049 3.961 3.961 83,837 -0.03(-0.68%)
Apr 15, 2016 3.988 4.038 3.926 3.988 97,836 +0.03(+0.78%)
Apr 14, 2016 4.007 4.007 3.903 3.957 95,669 -0.02(-0.49%)
Apr 13, 2016 4.053 4.053 3.969 3.976 109,927 -0.05(-1.34%)
Apr 12, 2016 3.980 4.065 3.961 4.030 159,242 +0.04(+0.97%)
Apr 11, 2016 3.968 4.022 3.968 3.991 82,874 +0.03(+0.78%)
Apr 08, 2016 3.991 4.061 3.906 3.961 81,865 -0.01(-0.29%)
Apr 07, 2016 4.022 4.069 3.953 3.972 68,679 -0.04(-0.96%)
Apr 06, 2016 3.995 4.073 3.922 4.011 56,010 +0.04(+0.97%)
Apr 05, 2016 4.011 4.065 3.968 3.972 67,504 -0.03(-0.87%)
Apr 04, 2016 4.107 4.107 3.984 4.007 142,379 -0.10(-2.35%)
Apr 01, 2016 4.065 4.181 4.018 4.103 71,663 +0.05(+1.14%)
Mar 31, 2016 4.092 4.131 4.038 4.057 101,961 -0.01(-0.28%)
Mar 30, 2016 4.103 4.161 3.980 4.069 134,757 -0.03(-0.75%)
Mar 29, 2016 4.057 4.107 4.015 4.100 122,596 +0.07(+1.73%)
Mar 28, 2016 4.094 4.094 4.026 4.030 178,230 -0.03(-0.74%)
Mar 24, 2016 4.041 4.060 4.060 4.060 115,930 +0.00(+0.00%)
Mar 23, 2016 4.086 4.116 4.041 4.060 83,665 -0.00(-0.09%)
Mar 22, 2016 4.086 4.150 4.038 4.064 92,980 -0.03(-0.64%)
Mar 21, 2016 4.082 4.138 4.030 4.090 162,755 +0.01(+0.27%)
Mar 18, 2016 4.004 4.146 4.004 4.079 689,209 +0.12(+3.02%)
Mar 17, 2016 3.873 3.978 3.873 3.959 236,402 +0.11(+2.81%)
Mar 16, 2016 3.787 3.922 3.787 3.851 248,295 +0.06(+1.68%)
Mar 15, 2016 3.791 3.821 3.716 3.787 172,632 +0.06(+1.60%)
Mar 14, 2016 3.765 3.810 3.724 3.728 261,989 -0.03(-0.80%)
Mar 11, 2016 3.735 3.765 3.679 3.757 248,648 +0.04(+1.11%)
Mar 10, 2016 3.765 3.765 3.664 3.716 94,150 -0.00(-0.10%)
Mar 09, 2016 3.754 3.795 3.720 3.720 50,069 -0.01(-0.20%)
Mar 08, 2016 3.776 3.776 3.683 3.728 101,143 -0.03(-0.80%)
Mar 07, 2016 3.746 3.813 3.746 3.757 130,923 +0.03(+0.90%)
Mar 04, 2016 3.772 3.821 3.694 3.724 435,751 -0.04(-1.09%)
Mar 03, 2016 3.776 3.776 3.671 3.765 80,337 -0.01(-0.30%)
Mar 02, 2016 3.739 3.810 3.604 3.776 495,216 +0.02(+0.60%)
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.