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

Triplepoint Venture Growth Bdc (NY: TPVG )

7.130 +0.230 (+3.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 10.57 10.64 10.28 10.30 184,624 -0.23(-2.18%)
Jan 30, 2024 10.51 10.60 10.47 10.53 150,238 +0.00(+0.00%)
Jan 29, 2024 10.57 10.58 10.43 10.53 171,718 -0.02(-0.17%)
Jan 26, 2024 10.41 10.57 10.40 10.55 296,166 +0.13(+1.24%)
Jan 25, 2024 10.40 10.47 10.31 10.42 156,206 +0.08(+0.80%)
Jan 24, 2024 10.52 10.57 10.34 10.34 244,730 -0.13(-1.23%)
Jan 23, 2024 10.44 10.56 10.44 10.47 315,538 +0.07(+0.71%)
Jan 22, 2024 10.19 10.46 10.19 10.39 459,151 +0.39(+3.86%)
Jan 19, 2024 10.02 10.06 9.924 10.01 151,876 -0.06(-0.55%)
Jan 18, 2024 10.20 10.20 9.905 10.06 202,005 -0.01(-0.09%)
Jan 17, 2024 10.08 10.15 9.960 10.07 226,903 -0.10(-0.99%)
Jan 16, 2024 10.26 10.26 10.10 10.17 268,379 -0.09(-0.90%)
Jan 12, 2024 10.25 10.34 10.21 10.26 167,089 +0.04(+0.36%)
Jan 11, 2024 10.38 10.38 10.12 10.23 198,695 -0.13(-1.24%)
Jan 10, 2024 10.35 10.47 10.35 10.36 181,892 +0.01(+0.09%)
Jan 09, 2024 10.43 10.49 10.34 10.35 202,895 -0.16(-1.49%)
Jan 08, 2024 10.32 10.60 10.29 10.50 351,498 +0.14(+1.33%)
Jan 05, 2024 10.21 10.45 10.18 10.36 230,116 +0.08(+0.80%)
Jan 04, 2024 10.13 10.37 10.13 10.28 263,178 +0.17(+1.73%)
Jan 03, 2024 10.07 10.15 9.924 10.11 241,877 -0.05(-0.45%)
Jan 02, 2024 10.02 10.21 10.02 10.15 418,872 +0.17(+1.75%)
Dec 29, 2023 10.13 10.21 9.943 9.979 503,044 -0.12(-1.18%)
Dec 28, 2023 9.988 10.17 9.988 10.10 428,409 +0.00(+0.00%)
Dec 27, 2023 9.988 10.24 9.942 10.10 402,154 +0.13(+1.29%)
Dec 26, 2023 9.767 9.970 9.611 9.970 671,268 +0.24(+2.46%)
Dec 22, 2023 9.740 9.804 9.676 9.731 351,116 -0.01(-0.09%)
Dec 21, 2023 9.712 9.777 9.648 9.740 290,169 +0.06(+0.66%)
Dec 20, 2023 9.749 9.813 9.666 9.676 340,638 -0.06(-0.66%)
Dec 19, 2023 9.602 9.758 9.602 9.740 317,918 +0.13(+1.34%)
Dec 18, 2023 9.657 9.666 9.584 9.611 303,768 -0.06(-0.57%)
Dec 15, 2023 9.519 9.666 9.455 9.666 594,132 +0.06(+0.67%)
Dec 14, 2023 9.602 9.694 9.492 9.602 513,717 +0.06(+0.58%)
Dec 13, 2023 9.485 9.627 9.308 9.547 704,030 +0.02(+0.19%)
Dec 12, 2023 9.467 9.609 9.405 9.529 424,513 +0.04(+0.37%)
Dec 11, 2023 9.582 9.680 9.450 9.494 391,426 -0.08(-0.83%)
Dec 08, 2023 9.538 9.591 9.503 9.573 428,662 +0.08(+0.84%)
Dec 07, 2023 9.423 9.565 9.308 9.494 511,440 +0.20(+2.19%)
Dec 06, 2023 9.335 9.391 9.273 9.290 204,297 +0.01(+0.10%)
Dec 05, 2023 9.290 9.352 9.211 9.281 173,169 +0.00(+0.00%)
Dec 04, 2023 9.335 9.413 9.273 9.281 400,451 -0.04(-0.38%)
Dec 01, 2023 9.370 9.370 9.264 9.317 412,539 -0.05(-0.57%)
Nov 30, 2023 9.290 9.397 9.228 9.370 272,661 +0.10(+1.05%)
Nov 29, 2023 9.290 9.317 9.228 9.273 109,790 +0.04(+0.48%)
Nov 28, 2023 9.202 9.259 9.184 9.228 141,090 +0.00(+0.00%)
Nov 27, 2023 9.281 9.326 9.202 9.228 233,421 -0.05(-0.57%)
Nov 24, 2023 9.308 9.335 9.255 9.281 87,925 +0.03(+0.29%)
Nov 22, 2023 9.281 9.317 9.220 9.255 154,686 +0.02(+0.19%)
Nov 21, 2023 9.255 9.320 9.202 9.237 196,011 -0.04(-0.48%)
Nov 20, 2023 9.335 9.335 9.194 9.281 346,418 +0.04(+0.48%)
Nov 17, 2023 9.175 9.281 9.166 9.237 219,387 +0.07(+0.77%)
Nov 16, 2023 9.317 9.334 9.140 9.166 198,231 -0.13(-1.43%)
Nov 15, 2023 9.299 9.370 9.175 9.299 255,654 -0.02(-0.19%)
Nov 14, 2023 9.335 9.397 9.202 9.317 238,177 +0.23(+2.53%)
Nov 13, 2023 8.892 9.113 8.857 9.087 142,186 +0.11(+1.18%)
Nov 10, 2023 8.892 9.025 8.884 8.981 99,687 +0.11(+1.20%)
Nov 09, 2023 9.025 9.122 8.866 8.874 165,344 -0.12(-1.28%)
Nov 08, 2023 9.140 9.140 8.981 8.989 133,524 -0.14(-1.55%)
Nov 07, 2023 9.016 9.158 8.954 9.131 185,815 +0.14(+1.57%)
Nov 06, 2023 9.158 9.290 8.928 8.989 563,878 -0.14(-1.55%)
Nov 03, 2023 8.777 9.140 8.777 9.131 265,091 +0.40(+4.56%)
Nov 02, 2023 8.618 8.782 8.352 8.733 332,276 +0.19(+2.28%)
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.