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: 4:10 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, 2018 6.311 6.336 6.224 6.286 182,827 -0.04(-0.63%)
May 30, 2018 6.271 6.356 6.251 6.326 211,372 +0.08(+1.28%)
May 29, 2018 6.387 6.387 6.222 6.246 482,330 -0.12(-1.91%)
May 25, 2018 6.368 6.368 6.368 0 +0.03(+0.46%)
May 24, 2018 6.387 6.431 6.305 6.339 320,668 -0.05(-0.84%)
May 23, 2018 6.436 6.455 6.349 6.392 340,544 -0.05(-0.83%)
May 22, 2018 6.446 6.460 6.353 6.446 173,857 +0.03(+0.45%)
May 21, 2018 6.402 6.431 6.378 6.417 103,000 +0.07(+1.07%)
May 18, 2018 6.392 6.402 6.174 6.349 209,729 -0.07(-1.06%)
May 17, 2018 6.392 6.431 6.390 6.417 49,980 +0.03(+0.46%)
May 16, 2018 6.358 6.436 6.358 6.387 106,567 +0.02(+0.31%)
May 15, 2018 6.334 6.392 6.290 6.368 111,784 +0.03(+0.54%)
May 14, 2018 6.300 6.368 6.271 6.334 105,334 +0.05(+0.85%)
May 11, 2018 6.315 6.315 6.227 6.280 78,312 +0.00(+0.00%)
May 10, 2018 6.212 6.315 6.203 6.280 85,333 +0.07(+1.10%)
May 09, 2018 6.310 6.310 6.193 6.212 58,600 -0.09(-1.39%)
May 08, 2018 6.188 6.315 6.188 6.300 78,293 +0.07(+1.17%)
May 07, 2018 6.198 6.242 6.140 6.227 90,169 +0.02(+0.39%)
May 04, 2018 6.096 6.212 6.096 6.203 109,111 +0.12(+2.00%)
May 03, 2018 5.984 6.135 5.940 6.081 262,354 +0.18(+3.05%)
May 02, 2018 5.882 5.969 5.882 5.901 77,332 +0.03(+0.50%)
May 01, 2018 5.955 5.955 5.862 5.872 79,684 -0.06(-1.06%)
Apr 30, 2018 5.940 5.999 5.919 5.935 92,062 -0.01(-0.16%)
Apr 27, 2018 5.833 5.960 5.824 5.945 76,861 +0.11(+1.92%)
Apr 26, 2018 5.838 5.887 5.809 5.833 97,766 -0.01(-0.17%)
Apr 25, 2018 5.853 5.882 5.828 5.843 53,975 -0.02(-0.41%)
Apr 24, 2018 5.872 5.965 5.824 5.867 125,007 +0.04(+0.75%)
Apr 23, 2018 5.862 5.867 5.809 5.824 76,547 -0.02(-0.42%)
Apr 20, 2018 5.833 5.887 5.814 5.848 61,599 +0.00(+0.08%)
Apr 19, 2018 5.882 5.906 5.833 5.843 79,229 -0.05(-0.91%)
Apr 18, 2018 5.926 5.935 5.882 5.896 87,443 -0.01(-0.25%)
Apr 17, 2018 5.984 5.994 5.896 5.911 130,564 -0.02(-0.41%)
Apr 16, 2018 5.969 5.992 5.931 5.935 119,607 -0.05(-0.81%)
Apr 13, 2018 6.008 6.037 5.916 5.984 95,985 -0.01(-0.16%)
Apr 12, 2018 5.994 6.042 5.945 5.994 124,637 +0.06(+0.98%)
Apr 11, 2018 5.877 6.047 5.848 5.935 181,497 +0.05(+0.83%)
Apr 10, 2018 5.926 5.984 5.858 5.887 135,139 -0.01(-0.16%)
Apr 09, 2018 5.872 5.945 5.838 5.896 208,625 +0.09(+1.51%)
Apr 06, 2018 5.853 5.901 5.794 5.809 143,968 -0.05(-0.91%)
Apr 05, 2018 5.814 5.872 5.809 5.862 115,178 +0.07(+1.26%)
Apr 04, 2018 5.736 5.833 5.731 5.790 168,786 +0.04(+0.76%)
Apr 03, 2018 5.760 5.833 5.712 5.746 98,963 -0.01(-0.25%)
Apr 02, 2018 5.858 5.858 5.697 5.760 119,741 -0.05(-0.84%)
Mar 29, 2018 5.809 5.809 5.809 0 +0.07(+1.19%)
Mar 28, 2018 5.668 5.765 5.634 5.741 114,935 +0.06(+1.11%)
Mar 27, 2018 5.692 5.746 5.653 5.678 154,165 +0.00(+0.09%)
Mar 26, 2018 5.707 5.769 5.668 5.673 128,726 -0.03(-0.51%)
Mar 23, 2018 5.799 5.799 5.692 5.702 139,043 -0.09(-1.51%)
Mar 22, 2018 5.692 5.828 5.673 5.790 208,055 +0.04(+0.68%)
Mar 21, 2018 5.751 5.779 5.675 5.751 313,263 -0.00(-0.08%)
Mar 20, 2018 5.755 5.817 5.717 5.755 137,011 +0.01(+0.25%)
Mar 19, 2018 5.741 5.854 5.696 5.741 241,886 +0.02(+0.41%)
Mar 16, 2018 5.727 5.864 5.718 5.718 107,323 -0.02(-0.33%)
Mar 15, 2018 5.883 5.883 5.628 5.736 217,320 -0.10(-1.70%)
Mar 14, 2018 5.784 5.920 5.751 5.836 387,959 +0.08(+1.48%)
Mar 13, 2018 5.590 5.774 5.449 5.751 607,891 +0.18(+3.31%)
Mar 12, 2018 5.472 5.628 5.392 5.567 278,647 +0.07(+1.29%)
Mar 09, 2018 5.567 5.628 5.449 5.496 283,385 -0.02(-0.43%)
Mar 08, 2018 5.496 5.538 5.425 5.519 85,314 +0.01(+0.17%)
Mar 07, 2018 5.562 5.387 5.510 249,583 -0.03(-0.51%)
Mar 06, 2018 5.524 5.553 5.463 5.538 112,627 +0.02(+0.34%)
Mar 05, 2018 5.444 5.538 5.411 5.519 177,918 +0.03(+0.52%)
Mar 02, 2018 5.449 5.524 5.244 5.491 223,103 +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.