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: 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, 2019 7.529 7.529 7.351 7.423 500,718 -0.14(-1.90%)
May 30, 2019 7.734 7.734 7.551 7.568 492,978 -0.10(-1.30%)
May 29, 2019 7.743 7.743 7.592 7.667 426,388 -0.10(-1.32%)
May 28, 2019 7.732 7.781 7.678 7.770 406,080 +0.11(+1.41%)
May 24, 2019 7.700 7.711 7.630 7.662 234,112 +0.03(+0.42%)
May 23, 2019 7.694 7.711 7.619 7.630 252,182 -0.06(-0.84%)
May 22, 2019 7.678 7.748 7.678 7.694 234,258 +0.02(+0.21%)
May 21, 2019 7.630 7.711 7.630 7.678 169,715 +0.06(+0.85%)
May 20, 2019 7.613 7.667 7.592 7.613 181,478 +0.00(+0.00%)
May 17, 2019 7.603 7.678 7.576 7.613 169,153 +0.01(+0.14%)
May 16, 2019 7.549 7.624 7.549 7.603 157,284 +0.03(+0.43%)
May 15, 2019 7.538 7.613 7.500 7.570 217,371 +0.02(+0.21%)
May 14, 2019 7.559 7.646 7.538 7.554 322,460 -0.02(-0.21%)
May 13, 2019 7.603 7.654 7.511 7.570 396,638 -0.09(-1.20%)
May 10, 2019 7.608 7.711 7.608 7.662 215,605 +0.01(+0.14%)
May 09, 2019 7.651 7.689 7.597 7.651 252,937 -0.01(-0.07%)
May 08, 2019 7.689 7.754 7.656 7.657 168,357 -0.04(-0.49%)
May 07, 2019 7.711 7.808 7.630 7.694 332,576 -0.07(-0.90%)
May 06, 2019 7.678 7.819 7.619 7.765 447,445 -0.07(-0.90%)
May 03, 2019 7.770 7.894 7.770 7.835 350,150 +0.10(+1.26%)
May 02, 2019 7.619 7.770 7.576 7.738 678,526 +0.19(+2.58%)
May 01, 2019 7.565 7.608 7.532 7.543 141,916 +0.00(+0.00%)
Apr 30, 2019 7.619 7.673 7.522 7.543 413,885 -0.07(-0.92%)
Apr 29, 2019 7.640 7.667 7.597 7.613 221,107 +0.01(+0.14%)
Apr 26, 2019 7.543 7.618 7.527 7.603 156,383 +0.06(+0.86%)
Apr 25, 2019 7.619 7.619 7.489 7.538 317,280 -0.07(-0.92%)
Apr 24, 2019 7.619 7.654 7.581 7.608 208,117 +0.02(+0.28%)
Apr 23, 2019 7.516 7.608 7.516 7.586 222,340 +0.08(+1.08%)
Apr 22, 2019 7.543 7.543 7.500 7.505 213,481 -0.03(-0.43%)
Apr 18, 2019 7.549 7.581 7.511 7.538 230,781 -0.02(-0.21%)
Apr 17, 2019 7.532 7.592 7.516 7.554 176,073 +0.01(+0.07%)
Apr 16, 2019 7.532 7.581 7.516 7.549 223,674 +0.03(+0.43%)
Apr 15, 2019 7.559 7.559 7.457 7.516 171,588 -0.04(-0.50%)
Apr 12, 2019 7.565 7.586 7.505 7.554 181,737 +0.01(+0.07%)
Apr 11, 2019 7.538 7.565 7.511 7.549 186,962 +0.04(+0.50%)
Apr 10, 2019 7.489 7.532 7.489 7.511 206,381 +0.03(+0.43%)
Apr 09, 2019 7.489 7.527 7.467 7.478 196,001 -0.03(-0.36%)
Apr 08, 2019 7.500 7.543 7.473 7.505 219,436 +0.01(+0.14%)
Apr 05, 2019 7.457 7.538 7.457 7.494 288,893 +0.05(+0.73%)
Apr 04, 2019 7.462 7.484 7.430 7.440 222,638 -0.04(-0.58%)
Apr 03, 2019 7.511 7.522 7.467 7.484 270,388 -0.02(-0.22%)
Apr 02, 2019 7.467 7.511 7.435 7.500 321,798 +0.02(+0.22%)
Apr 01, 2019 7.489 7.538 7.440 7.484 661,824 +0.05(+0.65%)
Mar 29, 2019 7.494 7.570 7.435 7.435 1,347,674 +0.03(+0.44%)
Mar 28, 2019 7.338 7.462 7.295 7.403 1,315,742 +0.16(+2.24%)
Mar 27, 2019 7.219 7.284 7.219 7.241 308,099 +0.01(+0.15%)
Mar 26, 2019 7.186 7.257 7.168 7.230 487,873 +0.11(+1.52%)
Mar 25, 2019 6.943 7.165 6.943 7.122 708,180 +0.13(+1.85%)
Mar 22, 2019 6.922 7.073 6.835 6.992 485,991 +0.08(+1.09%)
Mar 21, 2019 7.019 7.138 6.898 6.916 1,228,065 -0.09(-1.31%)
Mar 20, 2019 6.987 7.024 6.954 7.008 539,208 -0.01(-0.08%)
Mar 19, 2019 7.186 7.186 6.992 7.014 677,432 -0.11(-1.52%)
Mar 18, 2019 7.143 7.174 7.043 7.122 738,041 +0.03(+0.45%)
Mar 15, 2019 7.101 7.153 7.069 7.090 901,188 +0.00(+0.00%)
Mar 14, 2019 7.080 7.127 7.048 7.090 451,828 +0.02(+0.22%)
Mar 13, 2019 7.101 7.101 7.027 7.074 341,542 +0.06(+0.82%)
Mar 12, 2019 7.132 7.132 6.969 7.016 535,015 -0.08(-1.11%)
Mar 11, 2019 7.043 7.101 7.027 7.095 769,379 +0.08(+1.20%)
Mar 08, 2019 6.874 7.022 6.874 7.011 508,962 +0.06(+0.91%)
Mar 07, 2019 6.932 6.980 6.706 6.948 940,132 +0.27(+4.10%)
Mar 06, 2019 6.706 6.717 6.648 6.675 191,778 -0.03(-0.47%)
Mar 05, 2019 6.748 6.772 6.627 6.706 302,628 -0.04(-0.55%)
Mar 04, 2019 6.659 6.780 6.633 6.743 296,318 +0.12(+1.75%)
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.