Skip to main content

Triplepoint Venture Growth Bdc (NY: TPVG )

8.750 -0.270 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.01 11.09 10.72 10.73 177,149 -0.24(-2.18%)
Jan 30, 2024 10.96 11.05 10.91 10.97 144,156 +0.00(+0.00%)
Jan 29, 2024 11.01 11.02 10.87 10.97 164,766 -0.02(-0.17%)
Jan 26, 2024 10.85 11.01 10.84 10.99 284,176 +0.13(+1.23%)
Jan 25, 2024 10.84 10.92 10.74 10.86 149,881 +0.09(+0.80%)
Jan 24, 2024 10.96 11.01 10.77 10.77 234,822 -0.13(-1.23%)
Jan 23, 2024 10.88 11.00 10.88 10.91 302,763 +0.08(+0.71%)
Jan 22, 2024 10.62 10.90 10.62 10.83 440,561 +0.40(+3.86%)
Jan 19, 2024 10.45 10.49 10.34 10.43 145,727 -0.06(-0.55%)
Jan 18, 2024 10.63 10.63 10.32 10.49 193,827 -0.01(-0.09%)
Jan 17, 2024 10.51 10.58 10.38 10.50 217,717 -0.11(-0.99%)
Jan 16, 2024 10.70 10.70 10.53 10.60 257,513 -0.10(-0.90%)
Jan 12, 2024 10.68 10.77 10.64 10.70 160,324 +0.04(+0.36%)
Jan 11, 2024 10.82 10.82 10.54 10.66 190,651 -0.13(-1.24%)
Jan 10, 2024 10.78 10.91 10.78 10.79 174,528 +0.01(+0.09%)
Jan 09, 2024 10.87 10.94 10.77 10.78 194,681 -0.16(-1.49%)
Jan 08, 2024 10.75 11.05 10.73 10.95 337,268 +0.14(+1.33%)
Jan 05, 2024 10.64 10.89 10.61 10.80 220,799 +0.09(+0.80%)
Jan 04, 2024 10.56 10.81 10.55 10.72 252,523 +0.18(+1.73%)
Jan 03, 2024 10.50 10.58 10.34 10.53 232,085 -0.05(-0.45%)
Jan 02, 2024 10.45 10.64 10.44 10.58 401,914 +0.18(+1.75%)
Dec 29, 2023 10.55 10.64 10.36 10.40 482,678 -0.12(-1.18%)
Dec 28, 2023 10.41 10.60 10.41 10.52 411,065 +0.00(+0.00%)
Dec 27, 2023 10.41 10.67 10.36 10.52 385,872 +0.13(+1.29%)
Dec 26, 2023 10.18 10.39 10.02 10.39 644,092 +0.25(+2.46%)
Dec 22, 2023 10.15 10.22 10.08 10.14 336,901 -0.01(-0.09%)
Dec 21, 2023 10.12 10.19 10.06 10.15 278,421 +0.07(+0.66%)
Dec 20, 2023 10.16 10.23 10.07 10.08 326,847 -0.07(-0.66%)
Dec 19, 2023 10.01 10.17 10.01 10.15 305,047 +0.13(+1.34%)
Dec 18, 2023 10.06 10.07 9.988 10.02 291,470 -0.06(-0.57%)
Dec 15, 2023 9.921 10.07 9.854 10.07 570,078 +0.07(+0.67%)
Dec 14, 2023 10.01 10.10 9.892 10.01 492,919 +0.06(+0.58%)
Dec 13, 2023 9.885 10.03 9.701 9.950 675,527 +0.02(+0.19%)
Dec 12, 2023 9.867 10.01 9.802 9.931 407,326 +0.04(+0.37%)
Dec 11, 2023 9.987 10.09 9.848 9.894 375,579 -0.08(-0.83%)
Dec 08, 2023 9.941 9.996 9.904 9.977 411,307 +0.08(+0.84%)
Dec 07, 2023 9.821 9.968 9.701 9.894 490,734 +0.21(+2.19%)
Dec 06, 2023 9.728 9.787 9.664 9.682 196,026 +0.01(+0.10%)
Dec 05, 2023 9.682 9.747 9.599 9.673 166,158 +0.00(+0.00%)
Dec 04, 2023 9.728 9.810 9.664 9.673 384,239 -0.04(-0.38%)
Dec 01, 2023 9.765 9.765 9.655 9.710 395,837 -0.06(-0.57%)
Nov 30, 2023 9.682 9.793 9.618 9.765 261,622 +0.10(+1.05%)
Nov 29, 2023 9.682 9.710 9.618 9.664 105,345 +0.05(+0.48%)
Nov 28, 2023 9.590 9.650 9.572 9.618 135,378 +0.00(+0.00%)
Nov 27, 2023 9.673 9.719 9.590 9.618 223,971 -0.06(-0.57%)
Nov 24, 2023 9.701 9.728 9.645 9.673 84,365 +0.03(+0.29%)
Nov 22, 2023 9.673 9.710 9.609 9.645 148,424 +0.02(+0.19%)
Nov 21, 2023 9.645 9.713 9.590 9.627 188,076 -0.05(-0.48%)
Nov 20, 2023 9.728 9.728 9.582 9.673 332,393 +0.05(+0.48%)
Nov 17, 2023 9.562 9.673 9.553 9.627 210,505 +0.07(+0.77%)
Nov 16, 2023 9.710 9.728 9.526 9.553 190,205 -0.14(-1.43%)
Nov 15, 2023 9.692 9.765 9.562 9.692 245,303 -0.02(-0.19%)
Nov 14, 2023 9.728 9.793 9.590 9.710 228,534 +0.24(+2.53%)
Nov 13, 2023 9.267 9.498 9.230 9.470 136,430 +0.11(+1.18%)
Nov 10, 2023 9.267 9.406 9.258 9.360 95,651 +0.11(+1.20%)
Nov 09, 2023 9.406 9.507 9.240 9.249 158,650 -0.12(-1.28%)
Nov 08, 2023 9.526 9.526 9.360 9.369 128,119 -0.15(-1.55%)
Nov 07, 2023 9.396 9.544 9.332 9.516 178,292 +0.15(+1.57%)
Nov 06, 2023 9.544 9.682 9.304 9.369 541,049 -0.15(-1.55%)
Nov 03, 2023 9.148 9.526 9.148 9.516 254,358 +0.41(+4.56%)
Nov 02, 2023 8.982 9.152 8.705 9.101 318,823 +0.20(+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.