Triplepoint Venture Growth Bdc (NY: TPVG )

9.480 +0.160 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.54 10.60 10.42 10.42 216,557 -0.02(-0.21%)
Mar 30, 2021 10.36 10.51 10.33 10.44 130,079 +0.11(+1.05%)
Mar 29, 2021 10.14 10.44 10.14 10.33 225,980 +0.07(+0.70%)
Mar 26, 2021 10.17 10.31 10.12 10.26 144,384 +0.15(+1.50%)
Mar 25, 2021 10.09 10.18 9.906 10.11 490,452 +0.01(+0.07%)
Mar 24, 2021 10.28 10.38 10.09 10.10 242,496 -0.02(-0.21%)
Mar 23, 2021 10.31 10.32 10.12 10.12 205,713 -0.22(-2.09%)
Mar 22, 2021 10.42 10.49 10.34 10.34 214,218 -0.12(-1.10%)
Mar 19, 2021 10.38 10.57 10.35 10.45 338,700 +0.11(+1.05%)
Mar 18, 2021 10.54 10.58 10.30 10.35 178,543 -0.22(-2.11%)
Mar 17, 2021 10.61 10.70 10.53 10.57 164,204 -0.01(-0.07%)
Mar 16, 2021 10.66 10.69 10.46 10.58 204,148 -0.10(-0.95%)
Mar 15, 2021 10.66 10.75 10.61 10.68 313,548 -0.01(-0.13%)
Mar 12, 2021 10.70 10.84 10.63 10.69 226,077 +0.04(+0.41%)
Mar 11, 2021 10.66 10.74 10.59 10.65 402,373 +0.10(+0.93%)
Mar 10, 2021 10.51 10.72 10.41 10.55 453,753 +0.13(+1.28%)
Mar 09, 2021 10.29 10.50 10.27 10.42 610,535 +0.16(+1.58%)
Mar 08, 2021 10.14 10.36 9.973 10.25 420,197 +0.12(+1.18%)
Mar 05, 2021 10.34 10.34 9.762 10.14 380,912 -0.06(-0.55%)
Mar 04, 2021 10.34 10.49 9.959 10.19 661,176 -0.01(-0.14%)
Mar 03, 2021 10.28 10.37 10.18 10.21 230,572 -0.01(-0.14%)
Mar 02, 2021 10.09 10.31 10.03 10.22 459,920 +0.11(+1.04%)
Mar 01, 2021 10.17 10.22 10.06 10.11 287,159 +0.14(+1.41%)
Feb 26, 2021 9.917 10.16 9.861 9.973 221,216 +0.15(+1.50%)
Feb 25, 2021 10.14 10.27 9.762 9.826 389,272 -0.31(-3.06%)
Feb 24, 2021 9.882 10.14 9.882 10.14 166,467 +0.17(+1.69%)
Feb 23, 2021 10.10 10.13 9.819 9.966 377,945 -0.18(-1.74%)
Feb 22, 2021 10.29 10.31 10.11 10.14 152,710 -0.07(-0.69%)
Feb 19, 2021 10.41 10.41 10.16 10.21 166,231 -0.15(-1.49%)
Feb 18, 2021 10.15 10.37 10.06 10.37 307,814 +0.20(+2.01%)
Feb 17, 2021 10.10 10.20 10.09 10.16 164,990 +0.12(+1.19%)
Feb 16, 2021 9.980 10.21 9.959 10.04 237,516 +0.13(+1.35%)
Feb 12, 2021 10.04 10.08 9.903 9.910 225,762 -0.13(-1.33%)
Feb 11, 2021 10.14 10.30 9.973 10.04 267,793 -0.05(-0.49%)
Feb 10, 2021 10.07 10.21 10.03 10.09 173,190 +0.01(+0.07%)
Feb 09, 2021 10.10 10.23 9.966 10.09 198,516 +0.00(+0.00%)
Feb 08, 2021 10.28 10.34 10.04 10.09 373,838 -0.12(-1.17%)
Feb 05, 2021 10.21 10.33 10.15 10.21 474,115 +0.08(+0.83%)
Feb 04, 2021 10.08 10.24 10.06 10.12 401,340 +0.04(+0.35%)
Feb 03, 2021 9.889 10.09 9.797 10.09 624,349 +0.21(+2.14%)
Feb 02, 2021 9.706 9.931 9.692 9.875 245,586 +0.24(+2.48%)
Feb 01, 2021 9.467 9.734 9.467 9.636 177,809 +0.21(+2.24%)
Jan 29, 2021 9.614 9.678 9.424 9.424 361,589 -0.17(-1.76%)
Jan 28, 2021 9.593 9.685 9.579 9.593 177,616 +0.04(+0.37%)
Jan 27, 2021 9.558 9.709 9.460 9.558 269,338 -0.03(-0.29%)
Jan 26, 2021 9.558 9.628 9.438 9.586 209,031 +0.09(+0.96%)
Jan 25, 2021 9.614 9.755 9.495 9.495 255,978 -0.14(-1.46%)
Jan 22, 2021 9.537 9.699 9.485 9.636 276,484 +0.10(+1.03%)
Jan 21, 2021 9.593 9.607 9.502 9.537 124,288 -0.03(-0.29%)
Jan 20, 2021 9.509 9.607 9.481 9.565 334,260 +0.10(+1.04%)
Jan 19, 2021 9.537 9.572 9.396 9.467 403,142 -0.04(-0.37%)
Jan 15, 2021 9.361 9.579 9.361 9.502 139,379 +0.00(+0.00%)
Jan 14, 2021 9.445 9.579 9.431 9.502 279,096 +0.05(+0.52%)
Jan 13, 2021 9.460 9.502 9.361 9.453 159,194 +0.03(+0.30%)
Jan 12, 2021 9.403 9.488 9.305 9.424 171,991 +0.10(+1.06%)
Jan 11, 2021 9.255 9.555 9.255 9.326 164,126 -0.03(-0.30%)
Jan 08, 2021 9.431 9.460 9.262 9.354 125,171 -0.01(-0.15%)
Jan 07, 2021 9.277 9.590 9.218 9.368 253,651 +0.17(+1.84%)
Jan 06, 2021 8.967 9.248 8.967 9.199 245,166 +0.17(+1.87%)
Jan 05, 2021 9.072 9.136 8.981 9.030 251,120 -0.02(-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.