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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.440 -0.070 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 08, 2023 8.534 8.914 8.414 8.756 469,275 +0.35(+4.17%)
May 05, 2023 8.483 8.525 8.329 8.406 635,191 +0.03(+0.31%)
May 04, 2023 8.542 8.696 8.038 8.380 1,583,701 -0.79(-8.57%)
May 03, 2023 9.371 9.469 9.115 9.166 440,357 -0.21(-2.19%)
May 02, 2023 10.16 10.16 9.245 9.371 1,619,835 -0.81(-7.97%)
May 01, 2023 10.12 10.30 10.12 10.18 170,044 +0.04(+0.42%)
Apr 28, 2023 9.858 10.28 9.858 10.14 144,497 +0.25(+2.50%)
Apr 27, 2023 9.884 10.14 9.841 9.892 200,653 +0.02(+0.17%)
Apr 26, 2023 10.23 10.24 9.824 9.875 367,999 -0.43(-4.15%)
Apr 25, 2023 10.41 10.52 10.28 10.30 130,476 -0.18(-1.71%)
Apr 24, 2023 10.31 10.52 10.31 10.48 163,423 +0.09(+0.82%)
Apr 21, 2023 10.52 10.52 10.39 10.40 146,809 +0.03(+0.33%)
Apr 20, 2023 10.29 10.52 10.27 10.36 180,173 +0.02(+0.17%)
Apr 19, 2023 10.20 10.46 10.13 10.34 182,561 +0.15(+1.42%)
Apr 18, 2023 10.43 10.43 10.12 10.20 172,771 -0.16(-1.57%)
Apr 17, 2023 10.25 10.39 10.16 10.36 159,814 +0.10(+1.00%)
Apr 14, 2023 10.32 10.37 10.14 10.26 164,158 -0.05(-0.50%)
Apr 13, 2023 10.12 10.34 10.08 10.31 185,438 +0.26(+2.55%)
Apr 12, 2023 9.960 10.19 9.960 10.05 147,870 +0.15(+1.55%)
Apr 11, 2023 9.790 9.984 9.747 9.901 129,412 +0.11(+1.13%)
Apr 10, 2023 9.986 10.02 9.585 9.790 284,493 -0.24(-2.38%)
Apr 06, 2023 9.875 10.04 9.815 10.03 159,860 +0.21(+2.18%)
Apr 05, 2023 10.05 10.11 9.738 9.815 230,392 -0.26(-2.63%)
Apr 04, 2023 10.36 10.40 10.04 10.08 235,111 -0.22(-2.16%)
Apr 03, 2023 10.33 10.43 10.17 10.30 241,042 -0.02(-0.17%)
Mar 31, 2023 10.30 10.51 10.22 10.32 345,750 +0.15(+1.51%)
Mar 30, 2023 10.43 10.43 10.15 10.17 184,486 -0.15(-1.49%)
Mar 29, 2023 10.08 10.44 10.02 10.32 263,000 +0.27(+2.72%)
Mar 28, 2023 9.875 10.07 9.824 10.05 149,286 +0.15(+1.47%)
Mar 27, 2023 9.755 10.03 9.696 9.901 238,979 +0.21(+2.20%)
Mar 24, 2023 9.602 9.730 9.448 9.687 394,156 +0.00(+0.00%)
Mar 23, 2023 9.738 10.04 9.585 9.687 214,849 +0.00(+0.00%)
Mar 22, 2023 9.866 10.05 9.661 9.687 432,126 -0.15(-1.56%)
Mar 21, 2023 9.678 9.866 9.602 9.841 375,282 +0.35(+3.69%)
Mar 20, 2023 9.610 9.730 9.422 9.491 326,818 -0.05(-0.54%)
Mar 17, 2023 9.567 9.772 9.491 9.542 554,160 -0.14(-1.41%)
Mar 16, 2023 9.251 9.815 9.226 9.678 385,784 +0.34(+3.66%)
Mar 15, 2023 9.226 9.405 9.121 9.337 441,638 -0.05(-0.55%)
Mar 14, 2023 9.482 9.542 9.286 9.388 423,607 +0.21(+2.33%)
Mar 13, 2023 8.722 9.364 8.322 9.175 1,056,526 +0.32(+3.63%)
Mar 10, 2023 9.842 9.866 8.779 8.853 1,227,797 -1.04(-10.49%)
Mar 09, 2023 10.37 10.38 9.891 9.891 361,952 -0.48(-4.61%)
Mar 08, 2023 10.39 10.40 10.15 10.37 215,321 +0.02(+0.16%)
Mar 07, 2023 10.54 10.57 10.24 10.35 349,897 -0.12(-1.18%)
Mar 06, 2023 10.34 10.60 10.31 10.48 475,128 +0.18(+1.76%)
Mar 03, 2023 10.14 10.44 10.14 10.29 346,292 +0.17(+1.71%)
Mar 02, 2023 9.998 10.27 9.800 10.12 736,163 +0.50(+5.22%)
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.