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 (%)
May 31, 2017 5.588 5.588 5.529 5.533 510,947 -0.05(-0.91%)
May 30, 2017 5.698 5.698 5.571 5.584 379,632 -0.14(-2.44%)
May 26, 2017 5.669 5.724 5.536 5.724 437,722 +0.05(+0.82%)
May 25, 2017 5.702 5.722 5.624 5.677 971,353 -0.02(-0.36%)
May 24, 2017 5.661 5.805 5.652 5.698 1,050,960 +0.08(+1.47%)
May 23, 2017 5.566 5.619 5.521 5.615 411,616 +0.10(+1.79%)
May 22, 2017 5.537 5.558 5.516 5.516 336,873 +0.01(+0.22%)
May 19, 2017 5.500 5.566 5.492 5.504 299,833 +0.01(+0.15%)
May 18, 2017 5.500 5.533 5.488 5.496 286,238 -0.01(-0.22%)
May 17, 2017 5.595 5.595 5.508 5.508 234,809 -0.12(-2.05%)
May 16, 2017 5.669 5.669 5.566 5.624 224,653 -0.00(-0.07%)
May 15, 2017 5.690 5.751 5.619 5.628 190,788 -0.06(-1.09%)
May 12, 2017 5.694 5.741 5.479 5.690 326,979 +0.02(+0.44%)
May 11, 2017 5.690 5.751 5.624 5.665 215,356 -0.04(-0.72%)
May 10, 2017 5.632 5.813 5.562 5.706 424,856 +0.13(+2.29%)
May 09, 2017 5.628 5.632 5.562 5.578 200,664 -0.05(-0.81%)
May 08, 2017 5.657 5.657 5.603 5.624 144,252 -0.03(-0.58%)
May 05, 2017 5.537 5.675 5.500 5.657 208,596 +0.10(+1.78%)
May 04, 2017 5.776 5.784 5.467 5.558 418,885 -0.18(-3.16%)
May 03, 2017 5.834 5.846 5.665 5.739 222,830 -0.07(-1.14%)
May 02, 2017 5.858 5.858 5.793 5.805 126,916 -0.01(-0.21%)
May 01, 2017 5.920 5.928 5.793 5.817 177,023 -0.08(-1.40%)
Apr 28, 2017 5.863 5.912 5.780 5.900 189,809 +0.05(+0.85%)
Apr 27, 2017 5.863 5.928 5.788 5.850 197,057 +0.00(+0.07%)
Apr 26, 2017 5.801 5.883 5.796 5.846 245,132 +0.06(+1.00%)
Apr 25, 2017 5.768 5.809 5.755 5.788 230,544 +0.03(+0.50%)
Apr 24, 2017 5.854 5.887 5.727 5.760 232,561 -0.03(-0.50%)
Apr 21, 2017 5.920 5.937 5.764 5.788 340,616 -0.10(-1.75%)
Apr 20, 2017 5.838 5.917 5.788 5.891 342,560 +0.08(+1.42%)
Apr 19, 2017 5.788 5.830 5.782 5.809 187,693 +0.02(+0.36%)
Apr 18, 2017 5.727 5.830 5.712 5.788 302,080 +0.06(+1.08%)
Apr 17, 2017 5.698 5.739 5.693 5.727 178,586 +0.02(+0.36%)
Apr 13, 2017 5.657 5.743 5.657 5.706 232,711 +0.05(+0.80%)
Apr 12, 2017 5.706 5.709 5.636 5.661 178,994 -0.03(-0.58%)
Apr 11, 2017 5.768 5.768 5.690 5.694 252,787 -0.07(-1.22%)
Apr 10, 2017 5.739 5.764 5.722 5.764 182,511 +0.02(+0.43%)
Apr 07, 2017 5.743 5.747 5.681 5.739 257,096 -0.00(-0.07%)
Apr 06, 2017 5.690 5.747 5.632 5.743 292,056 +0.10(+1.83%)
Apr 05, 2017 5.731 5.735 5.636 5.640 328,103 -0.06(-1.08%)
Apr 04, 2017 5.657 5.722 5.652 5.702 224,116 +0.04(+0.65%)
Apr 03, 2017 5.739 5.747 5.591 5.665 260,873 -0.08(-1.36%)
Mar 31, 2017 5.727 5.764 5.657 5.743 395,224 +0.02(+0.43%)
Mar 30, 2017 5.702 5.755 5.673 5.718 224,575 +0.02(+0.43%)
Mar 29, 2017 5.628 5.735 5.576 5.694 262,593 +0.08(+1.47%)
Mar 28, 2017 5.631 5.643 5.607 5.611 238,010 -0.01(-0.14%)
Mar 27, 2017 5.603 5.647 5.559 5.619 299,651 +0.01(+0.14%)
Mar 24, 2017 5.643 5.643 5.559 5.611 154,989 -0.01(-0.21%)
Mar 23, 2017 5.611 5.627 5.579 5.623 204,825 +0.04(+0.79%)
Mar 22, 2017 5.579 5.591 5.527 5.579 240,768 +0.03(+0.51%)
Mar 21, 2017 5.659 5.659 5.523 5.551 190,980 -0.07(-1.28%)
Mar 20, 2017 5.619 5.659 5.579 5.623 568,757 +0.01(+0.14%)
Mar 17, 2017 5.559 5.615 5.539 5.615 305,782 +0.08(+1.38%)
Mar 16, 2017 5.543 5.567 5.495 5.539 331,444 +0.03(+0.51%)
Mar 15, 2017 5.419 5.563 5.390 5.511 820,002 +0.11(+2.01%)
Mar 14, 2017 5.270 5.407 5.242 5.403 501,364 +0.08(+1.43%)
Mar 13, 2017 5.318 5.339 5.278 5.326 107,196 +0.05(+0.91%)
Mar 10, 2017 5.262 5.298 5.210 5.278 242,136 +0.01(+0.15%)
Mar 09, 2017 5.358 5.403 5.254 5.270 309,646 -0.09(-1.72%)
Mar 08, 2017 5.286 5.390 5.278 5.362 260,423 +0.08(+1.44%)
Mar 07, 2017 5.342 5.352 5.238 5.286 238,676 -0.06(-1.13%)
Mar 06, 2017 5.322 5.362 5.262 5.346 256,918 +0.02(+0.30%)
Mar 03, 2017 5.330 5.362 5.234 5.330 302,882 -0.00(-0.08%)
Mar 02, 2017 5.362 5.362 5.286 5.334 163,063 +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.