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: 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, 2017 5.877 5.877 5.815 5.819 485,860 -0.05(-0.91%)
May 30, 2017 5.993 5.993 5.859 5.872 360,993 -0.15(-2.44%)
May 26, 2017 5.961 6.019 5.822 6.019 416,230 +0.05(+0.82%)
May 25, 2017 5.996 6.018 5.914 5.970 923,661 -0.02(-0.36%)
May 24, 2017 5.953 6.105 5.944 5.992 999,359 +0.09(+1.47%)
May 23, 2017 5.853 5.910 5.806 5.905 391,406 +0.10(+1.79%)
May 22, 2017 5.823 5.845 5.801 5.801 320,333 +0.01(+0.22%)
May 19, 2017 5.784 5.853 5.775 5.788 285,111 +0.01(+0.15%)
May 18, 2017 5.784 5.819 5.771 5.780 272,183 -0.01(-0.22%)
May 17, 2017 5.884 5.884 5.793 5.793 223,280 -0.12(-2.05%)
May 16, 2017 5.962 5.962 5.853 5.914 213,623 -0.00(-0.07%)
May 15, 2017 5.983 6.048 5.910 5.918 181,420 -0.06(-1.09%)
May 12, 2017 5.988 6.038 5.762 5.983 310,925 +0.03(+0.44%)
May 11, 2017 5.983 6.048 5.914 5.957 204,783 -0.04(-0.72%)
May 10, 2017 5.923 6.113 5.849 6.001 403,996 +0.13(+2.29%)
May 09, 2017 5.918 5.923 5.849 5.866 190,812 -0.05(-0.81%)
May 08, 2017 5.949 5.949 5.892 5.914 137,169 -0.03(-0.58%)
May 05, 2017 5.823 5.968 5.784 5.949 198,355 +0.10(+1.78%)
May 04, 2017 6.074 6.083 5.749 5.845 398,318 -0.19(-3.16%)
May 03, 2017 6.135 6.148 5.957 6.035 211,889 -0.07(-1.14%)
May 02, 2017 6.161 6.161 6.092 6.105 120,685 -0.01(-0.21%)
May 01, 2017 6.226 6.235 6.092 6.118 168,331 -0.09(-1.40%)
Apr 28, 2017 6.165 6.217 6.079 6.204 180,490 +0.05(+0.85%)
Apr 27, 2017 6.165 6.235 6.087 6.152 187,382 +0.00(+0.07%)
Apr 26, 2017 6.100 6.187 6.095 6.148 233,096 +0.06(+1.00%)
Apr 25, 2017 6.066 6.109 6.053 6.087 219,224 +0.03(+0.50%)
Apr 24, 2017 6.157 6.191 6.022 6.057 221,142 -0.03(-0.50%)
Apr 21, 2017 6.226 6.243 6.061 6.087 323,892 -0.11(-1.75%)
Apr 20, 2017 6.139 6.222 6.087 6.196 325,740 +0.09(+1.42%)
Apr 19, 2017 6.087 6.131 6.081 6.109 178,477 +0.02(+0.36%)
Apr 18, 2017 6.022 6.131 6.007 6.087 287,248 +0.06(+1.08%)
Apr 17, 2017 5.992 6.035 5.987 6.022 169,817 +0.02(+0.36%)
Apr 13, 2017 5.949 6.040 5.949 6.001 221,285 +0.05(+0.80%)
Apr 12, 2017 6.001 6.004 5.927 5.953 170,205 -0.03(-0.58%)
Apr 11, 2017 6.066 6.066 5.983 5.988 240,376 -0.07(-1.22%)
Apr 10, 2017 6.035 6.061 6.018 6.061 173,549 +0.03(+0.43%)
Apr 07, 2017 6.040 6.044 5.975 6.035 244,472 -0.00(-0.07%)
Apr 06, 2017 5.983 6.044 5.923 6.040 277,716 +0.11(+1.83%)
Apr 05, 2017 6.027 6.031 5.927 5.931 311,993 -0.06(-1.08%)
Apr 04, 2017 5.949 6.018 5.944 5.996 213,112 +0.04(+0.65%)
Apr 03, 2017 6.035 6.044 5.879 5.957 248,064 -0.08(-1.36%)
Mar 31, 2017 6.022 6.061 5.949 6.040 375,819 +0.03(+0.43%)
Mar 30, 2017 5.996 6.053 5.966 6.014 213,549 +0.03(+0.43%)
Mar 29, 2017 5.918 6.031 5.864 5.988 249,700 +0.09(+1.47%)
Mar 28, 2017 5.922 5.935 5.897 5.901 226,324 -0.01(-0.14%)
Mar 27, 2017 5.893 5.939 5.846 5.909 284,938 +0.01(+0.14%)
Mar 24, 2017 5.935 5.935 5.846 5.901 147,379 -0.01(-0.21%)
Mar 23, 2017 5.901 5.918 5.867 5.914 194,768 +0.05(+0.79%)
Mar 22, 2017 5.867 5.880 5.812 5.867 228,947 +0.03(+0.51%)
Mar 21, 2017 5.952 5.952 5.808 5.838 181,603 -0.08(-1.28%)
Mar 20, 2017 5.909 5.951 5.867 5.914 540,831 +0.01(+0.14%)
Mar 17, 2017 5.846 5.905 5.825 5.905 290,768 +0.08(+1.38%)
Mar 16, 2017 5.829 5.855 5.779 5.825 315,170 +0.03(+0.51%)
Mar 15, 2017 5.698 5.850 5.669 5.795 779,741 +0.11(+2.01%)
Mar 14, 2017 5.542 5.686 5.513 5.681 476,747 +0.08(+1.43%)
Mar 13, 2017 5.593 5.615 5.551 5.601 101,932 +0.05(+0.91%)
Mar 10, 2017 5.534 5.572 5.479 5.551 230,247 +0.01(+0.15%)
Mar 09, 2017 5.635 5.681 5.525 5.542 294,443 -0.10(-1.72%)
Mar 08, 2017 5.559 5.669 5.551 5.639 247,637 +0.08(+1.44%)
Mar 07, 2017 5.618 5.628 5.508 5.559 226,957 -0.06(-1.13%)
Mar 06, 2017 5.597 5.639 5.534 5.622 244,303 +0.02(+0.30%)
Mar 03, 2017 5.606 5.639 5.504 5.606 288,011 -0.00(-0.08%)
Mar 02, 2017 5.639 5.639 5.559 5.610 155,057 +0.01(+0.23%)
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.