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 31, 2018 6.271 6.295 6.184 6.246 184,018 -0.04(-0.63%)
May 30, 2018 6.231 6.315 6.211 6.286 212,750 +0.08(+1.28%)
May 29, 2018 6.346 6.346 6.182 6.206 485,474 -0.12(-1.91%)
May 25, 2018 6.327 6.327 6.327 0 +0.03(+0.46%)
May 24, 2018 6.346 6.389 6.264 6.298 322,758 -0.05(-0.84%)
May 23, 2018 6.394 6.414 6.307 6.351 342,764 -0.05(-0.83%)
May 22, 2018 6.404 6.419 6.312 6.404 174,990 +0.03(+0.45%)
May 21, 2018 6.361 6.390 6.336 6.375 103,671 +0.07(+1.07%)
May 18, 2018 6.351 6.361 6.134 6.307 211,097 -0.07(-1.06%)
May 17, 2018 6.351 6.390 6.348 6.375 50,306 +0.03(+0.46%)
May 16, 2018 6.317 6.394 6.317 6.346 107,261 +0.02(+0.31%)
May 15, 2018 6.293 6.351 6.249 6.327 112,512 +0.03(+0.54%)
May 14, 2018 6.259 6.327 6.230 6.293 106,021 +0.05(+0.85%)
May 11, 2018 6.274 6.274 6.187 6.240 78,822 +0.00(+0.00%)
May 10, 2018 6.172 6.274 6.163 6.240 85,889 +0.07(+1.10%)
May 09, 2018 6.269 6.269 6.153 6.172 58,982 -0.09(-1.39%)
May 08, 2018 6.148 6.274 6.148 6.259 78,803 +0.07(+1.17%)
May 07, 2018 6.158 6.201 6.100 6.187 90,757 +0.02(+0.39%)
May 04, 2018 6.056 6.172 6.056 6.163 109,823 +0.12(+2.00%)
May 03, 2018 5.945 6.095 5.902 6.042 264,064 +0.18(+3.05%)
May 02, 2018 5.844 5.931 5.844 5.863 77,836 +0.03(+0.50%)
May 01, 2018 5.916 5.916 5.824 5.834 80,203 -0.06(-1.06%)
Apr 30, 2018 5.902 5.960 5.881 5.897 92,662 -0.01(-0.16%)
Apr 27, 2018 5.795 5.921 5.786 5.907 77,362 +0.11(+1.92%)
Apr 26, 2018 5.800 5.849 5.771 5.795 98,404 -0.01(-0.17%)
Apr 25, 2018 5.815 5.844 5.791 5.805 54,327 -0.02(-0.41%)
Apr 24, 2018 5.834 5.926 5.786 5.829 125,822 +0.04(+0.75%)
Apr 23, 2018 5.824 5.829 5.771 5.786 77,046 -0.02(-0.42%)
Apr 20, 2018 5.795 5.849 5.776 5.810 62,001 +0.00(+0.08%)
Apr 19, 2018 5.844 5.867 5.795 5.805 79,746 -0.05(-0.91%)
Apr 18, 2018 5.887 5.897 5.844 5.858 88,013 -0.01(-0.25%)
Apr 17, 2018 5.945 5.955 5.858 5.873 131,415 -0.02(-0.41%)
Apr 16, 2018 5.931 5.954 5.892 5.897 120,387 -0.05(-0.81%)
Apr 13, 2018 5.969 5.998 5.878 5.945 96,610 -0.01(-0.16%)
Apr 12, 2018 5.955 6.003 5.907 5.955 125,449 +0.06(+0.98%)
Apr 11, 2018 5.839 6.008 5.810 5.897 182,680 +0.05(+0.83%)
Apr 10, 2018 5.887 5.945 5.820 5.849 136,020 -0.01(-0.16%)
Apr 09, 2018 5.834 5.907 5.800 5.858 209,985 +0.09(+1.51%)
Apr 06, 2018 5.815 5.863 5.757 5.771 144,907 -0.05(-0.91%)
Apr 05, 2018 5.776 5.834 5.771 5.824 115,929 +0.07(+1.26%)
Apr 04, 2018 5.699 5.795 5.694 5.752 169,886 +0.04(+0.76%)
Apr 03, 2018 5.723 5.795 5.675 5.709 99,609 -0.01(-0.25%)
Apr 02, 2018 5.820 5.820 5.660 5.723 120,521 -0.05(-0.84%)
Mar 29, 2018 5.771 5.771 5.771 0 +0.07(+1.19%)
Mar 28, 2018 5.631 5.728 5.597 5.704 115,685 +0.06(+1.11%)
Mar 27, 2018 5.655 5.709 5.617 5.641 155,170 +0.00(+0.09%)
Mar 26, 2018 5.670 5.732 5.631 5.636 129,566 -0.03(-0.51%)
Mar 23, 2018 5.762 5.762 5.655 5.665 139,950 -0.09(-1.51%)
Mar 22, 2018 5.655 5.791 5.636 5.752 209,411 +0.04(+0.68%)
Mar 21, 2018 5.713 5.742 5.638 5.713 315,305 -0.00(-0.08%)
Mar 20, 2018 5.718 5.779 5.680 5.718 137,904 +0.01(+0.25%)
Mar 19, 2018 5.704 5.817 5.659 5.704 243,463 +0.02(+0.41%)
Mar 16, 2018 5.690 5.826 5.681 5.681 108,023 -0.02(-0.33%)
Mar 15, 2018 5.845 5.845 5.592 5.699 218,737 -0.10(-1.70%)
Mar 14, 2018 5.746 5.882 5.713 5.798 390,488 +0.08(+1.48%)
Mar 13, 2018 5.554 5.737 5.413 5.713 611,853 +0.18(+3.31%)
Mar 12, 2018 5.437 5.592 5.357 5.531 280,463 +0.07(+1.29%)
Mar 09, 2018 5.531 5.592 5.413 5.460 285,232 -0.02(-0.43%)
Mar 08, 2018 5.460 5.502 5.390 5.484 85,870 +0.01(+0.17%)
Mar 07, 2018 5.526 5.353 5.474 251,210 -0.03(-0.51%)
Mar 06, 2018 5.488 5.517 5.427 5.502 113,361 +0.02(+0.34%)
Mar 05, 2018 5.409 5.502 5.376 5.484 179,078 +0.03(+0.52%)
Mar 02, 2018 5.413 5.488 5.210 5.456 224,557 +0.01(+0.26%)
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.