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 28, 2021 10.55 10.64 10.49 10.64 125,028 +0.07(+0.65%)
May 27, 2021 10.50 10.61 10.46 10.57 126,041 +0.07(+0.66%)
May 26, 2021 10.39 10.56 10.36 10.50 201,910 +0.17(+1.60%)
May 25, 2021 10.45 10.53 10.32 10.34 122,633 -0.14(-1.32%)
May 24, 2021 10.52 10.53 10.38 10.47 144,701 +0.05(+0.46%)
May 21, 2021 10.49 10.49 10.36 10.43 137,845 -0.02(-0.20%)
May 20, 2021 10.36 10.47 10.24 10.45 135,494 +0.15(+1.41%)
May 19, 2021 10.29 10.33 10.11 10.30 212,512 -0.11(-1.06%)
May 18, 2021 10.35 10.46 10.25 10.41 235,778 +0.12(+1.14%)
May 17, 2021 10.08 10.30 9.968 10.29 211,314 +0.24(+2.40%)
May 14, 2021 9.991 10.10 9.956 10.05 147,830 +0.16(+1.60%)
May 13, 2021 9.887 10.01 9.749 9.894 241,429 +0.11(+1.13%)
May 12, 2021 10.15 10.25 9.742 9.784 455,280 -0.41(-4.06%)
May 11, 2021 10.35 10.39 10.05 10.20 350,458 -0.15(-1.47%)
May 10, 2021 10.25 10.50 10.25 10.35 268,195 +0.03(+0.27%)
May 07, 2021 10.61 10.64 10.29 10.32 519,256 -0.35(-3.24%)
May 06, 2021 10.78 10.91 10.22 10.67 879,706 -0.47(-4.22%)
May 05, 2021 11.05 11.14 10.89 11.14 111,682 +0.21(+1.89%)
May 04, 2021 11.07 11.12 10.91 10.93 126,797 -0.13(-1.19%)
May 03, 2021 11.12 11.18 11.05 11.06 210,270 +0.00(+0.00%)
Apr 30, 2021 10.96 11.15 10.90 11.06 239,267 +0.06(+0.57%)
Apr 29, 2021 10.92 11.00 10.84 11.00 216,899 +0.14(+1.34%)
Apr 28, 2021 10.80 10.88 10.72 10.85 101,342 +0.08(+0.77%)
Apr 27, 2021 10.76 10.79 10.67 10.77 90,859 +0.05(+0.45%)
Apr 26, 2021 10.70 10.76 10.62 10.72 103,900 +0.10(+0.91%)
Apr 23, 2021 10.55 10.69 10.50 10.63 92,984 +0.13(+1.25%)
Apr 22, 2021 10.58 10.66 10.49 10.49 111,573 -0.06(-0.59%)
Apr 21, 2021 10.63 10.73 10.54 10.56 179,780 -0.08(-0.78%)
Apr 20, 2021 10.76 10.84 10.54 10.64 237,552 -0.13(-1.22%)
Apr 19, 2021 10.76 10.85 10.75 10.77 83,061 -0.08(-0.70%)
Apr 16, 2021 10.83 10.86 10.71 10.85 115,143 +0.05(+0.45%)
Apr 15, 2021 10.60 10.81 10.60 10.80 130,926 +0.20(+1.89%)
Apr 14, 2021 10.66 10.74 10.53 10.60 126,432 -0.06(-0.58%)
Apr 13, 2021 10.77 10.77 10.63 10.66 187,092 -0.11(-1.03%)
Apr 12, 2021 10.84 10.84 10.65 10.77 173,762 +0.01(+0.13%)
Apr 09, 2021 10.70 10.81 10.66 10.76 202,189 +0.10(+0.97%)
Apr 08, 2021 10.55 10.65 10.52 10.65 188,853 +0.10(+0.98%)
Apr 07, 2021 10.45 10.57 10.44 10.55 184,099 +0.12(+1.19%)
Apr 06, 2021 10.27 10.44 10.27 10.43 138,111 +0.16(+1.55%)
Apr 05, 2021 10.22 10.35 10.20 10.27 223,135 +0.09(+0.88%)
Apr 01, 2021 10.05 10.21 10.05 10.18 192,051 +0.20(+2.01%)
Mar 31, 2021 10.09 10.15 9.977 9.977 226,139 -0.02(-0.21%)
Mar 30, 2021 9.922 10.07 9.894 9.998 135,834 +0.10(+1.05%)
Mar 29, 2021 9.714 9.998 9.708 9.894 235,979 +0.07(+0.70%)
Mar 26, 2021 9.735 9.873 9.694 9.825 150,773 +0.14(+1.50%)
Mar 25, 2021 9.666 9.749 9.487 9.680 512,153 +0.01(+0.07%)
Mar 24, 2021 9.846 9.942 9.666 9.673 253,226 -0.02(-0.21%)
Mar 23, 2021 9.873 9.887 9.694 9.694 214,816 -0.21(-2.09%)
Mar 22, 2021 9.977 10.04 9.901 9.901 223,697 -0.11(-1.10%)
Mar 19, 2021 9.942 10.12 9.908 10.01 353,687 +0.10(+1.05%)
Mar 18, 2021 10.09 10.14 9.866 9.908 186,443 -0.21(-2.11%)
Mar 17, 2021 10.16 10.24 10.09 10.12 171,470 -0.01(-0.07%)
Mar 16, 2021 10.20 10.23 10.02 10.13 213,181 -0.10(-0.94%)
Mar 15, 2021 10.20 10.29 10.16 10.23 327,422 -0.01(-0.13%)
Mar 12, 2021 10.25 10.38 10.18 10.24 236,081 +0.04(+0.41%)
Mar 11, 2021 10.20 10.29 10.14 10.20 420,177 +0.09(+0.93%)
Mar 10, 2021 10.06 10.27 9.969 10.10 473,830 +0.13(+1.28%)
Mar 09, 2021 9.854 10.06 9.834 9.975 637,550 +0.16(+1.58%)
Mar 08, 2021 9.706 9.921 9.551 9.820 438,789 +0.11(+1.18%)
Mar 05, 2021 9.901 9.901 9.349 9.706 397,767 -0.05(-0.55%)
Mar 04, 2021 9.901 10.04 9.537 9.760 690,432 -0.01(-0.14%)
Mar 03, 2021 9.841 9.928 9.753 9.773 240,774 -0.01(-0.14%)
Mar 02, 2021 9.665 9.874 9.601 9.787 480,271 +0.10(+1.04%)
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.