Triplepoint Venture Growth Bdc (NY: TPVG )

7.235 +0.005 (+0.07%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.777 8.835 8.604 8.604 396,086 -0.15(-1.76%)
Jan 28, 2021 8.758 8.841 8.745 8.758 194,561 +0.03(+0.37%)
Jan 27, 2021 8.726 8.863 8.636 8.726 295,033 -0.03(-0.29%)
Jan 26, 2021 8.726 8.790 8.616 8.751 228,973 +0.08(+0.96%)
Jan 25, 2021 8.777 8.906 8.668 8.668 280,399 -0.13(-1.46%)
Jan 22, 2021 8.706 8.854 8.659 8.796 302,862 +0.09(+1.03%)
Jan 21, 2021 8.758 8.771 8.674 8.706 136,146 -0.03(-0.29%)
Jan 20, 2021 8.681 8.771 8.655 8.732 366,150 +0.09(+1.04%)
Jan 19, 2021 8.706 8.738 8.578 8.642 441,603 -0.03(-0.37%)
Jan 15, 2021 8.546 8.745 8.546 8.674 152,676 +0.00(+0.00%)
Jan 14, 2021 8.623 8.745 8.610 8.674 305,722 +0.04(+0.52%)
Jan 13, 2021 8.636 8.674 8.546 8.629 174,382 +0.03(+0.30%)
Jan 12, 2021 8.584 8.661 8.494 8.604 188,400 +0.09(+1.06%)
Jan 11, 2021 8.449 8.722 8.449 8.514 179,784 -0.03(-0.30%)
Jan 08, 2021 8.610 8.636 8.456 8.539 137,112 -0.01(-0.15%)
Jan 07, 2021 8.469 8.755 8.415 8.552 277,850 +0.15(+1.84%)
Jan 06, 2021 8.186 8.443 8.186 8.398 268,556 +0.15(+1.87%)
Jan 05, 2021 8.282 8.340 8.199 8.244 275,078 -0.02(-0.23%)
Jan 04, 2021 8.462 8.488 8.186 8.263 402,697 -0.12(-1.38%)
Dec 31, 2020 8.379 8.379 8.379 281,856 +0.01(+0.08%)
Dec 30, 2020 8.501 8.501 8.360 8.372 281,856 -0.06(-0.76%)
Dec 29, 2020 8.494 8.494 8.309 8.437 428,389 +0.04(+0.53%)
Dec 28, 2020 8.513 8.666 8.370 8.392 732,995 +0.04(+0.53%)
Dec 24, 2020 8.354 8.462 8.304 8.347 387,498 -0.01(-0.08%)
Dec 23, 2020 8.137 8.398 8.086 8.354 548,744 +0.27(+3.31%)
Dec 22, 2020 8.130 8.181 8.041 8.086 498,596 +0.10(+1.20%)
Dec 21, 2020 8.099 8.194 7.939 7.990 504,422 -0.10(-1.18%)
Dec 18, 2020 8.239 8.271 8.086 8.086 489,587 -0.11(-1.40%)
Dec 17, 2020 8.016 8.303 7.977 8.201 285,801 +0.15(+1.82%)
Dec 16, 2020 8.022 8.104 7.942 8.054 316,742 +0.08(+1.04%)
Dec 15, 2020 7.907 8.016 7.875 7.971 207,574 +0.10(+1.21%)
Dec 14, 2020 8.009 8.124 7.875 7.875 288,317 -0.13(-1.67%)
Dec 11, 2020 8.003 8.079 7.920 8.009 193,984 +0.01(+0.08%)
Dec 10, 2020 7.984 8.156 7.977 8.003 294,657 -0.08(-1.03%)
Dec 09, 2020 8.322 8.408 8.061 8.086 363,425 -0.20(-2.46%)
Dec 08, 2020 8.385 8.443 8.271 8.290 221,827 -0.13(-1.52%)
Dec 07, 2020 8.475 8.519 8.303 8.417 350,396 -0.10(-1.20%)
Dec 04, 2020 8.526 8.641 8.456 8.519 352,057 +0.06(+0.75%)
Dec 03, 2020 8.430 8.590 8.360 8.456 423,612 +0.02(+0.23%)
Dec 02, 2020 8.296 8.500 8.296 8.437 203,271 +0.13(+1.53%)
Dec 01, 2020 8.271 8.494 8.271 8.309 263,025 +0.10(+1.16%)
Nov 30, 2020 8.366 8.437 8.137 8.213 403,539 -0.17(-2.05%)
Nov 27, 2020 8.468 8.481 8.303 8.385 325,241 -0.10(-1.20%)
Nov 25, 2020 8.398 8.551 8.341 8.488 432,035 +0.07(+0.83%)
Nov 24, 2020 8.430 8.616 8.299 8.417 896,588 +0.14(+1.65%)
Nov 23, 2020 8.039 8.417 8.020 8.281 823,552 +0.27(+3.41%)
Nov 20, 2020 8.051 8.051 7.911 8.008 341,200 -0.04(-0.46%)
Nov 19, 2020 8.020 8.119 7.933 8.045 268,106 +0.11(+1.41%)
Nov 18, 2020 7.884 8.057 7.880 7.933 359,302 +0.10(+1.27%)
Nov 17, 2020 7.840 7.927 7.797 7.834 434,158 +0.03(+0.40%)
Nov 16, 2020 7.766 7.933 7.735 7.803 310,306 +0.14(+1.86%)
Nov 13, 2020 7.542 7.759 7.523 7.660 362,142 +0.24(+3.26%)
Nov 12, 2020 7.548 7.567 7.387 7.418 220,636 -0.12(-1.65%)
Nov 11, 2020 7.592 7.598 7.480 7.542 267,731 +0.03(+0.41%)
Nov 10, 2020 7.449 7.648 7.449 7.511 240,501 +0.16(+2.11%)
Nov 09, 2020 7.604 7.884 7.356 7.356 550,909 -0.06(-0.84%)
Nov 06, 2020 7.306 7.666 7.294 7.418 384,212 +0.02(+0.34%)
Nov 05, 2020 7.021 7.393 6.996 7.393 315,634 +0.38(+5.49%)
Nov 04, 2020 6.735 7.021 6.630 7.008 234,862 +0.19(+2.82%)
Nov 03, 2020 6.847 6.903 6.735 6.816 189,130 -0.01(-0.09%)
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.