Triplepoint Venture Growth Bdc (NY: TPVG )

7.230 +0.080 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.834 8.892 8.660 8.660 393,521 -0.16(-1.76%)
Jan 28, 2021 8.815 8.899 8.802 8.815 193,301 +0.03(+0.37%)
Jan 27, 2021 8.783 8.921 8.693 8.783 293,123 -0.03(-0.29%)
Jan 26, 2021 8.783 8.847 8.673 8.808 227,490 +0.08(+0.96%)
Jan 25, 2021 8.834 8.964 8.724 8.724 278,583 -0.13(-1.46%)
Jan 22, 2021 8.763 8.912 8.715 8.854 300,900 +0.09(+1.03%)
Jan 21, 2021 8.815 8.828 8.731 8.763 135,264 -0.03(-0.29%)
Jan 20, 2021 8.737 8.828 8.711 8.789 363,779 +0.09(+1.04%)
Jan 19, 2021 8.763 8.795 8.634 8.698 438,743 -0.03(-0.37%)
Jan 15, 2021 8.601 8.802 8.601 8.731 151,687 +0.00(+0.00%)
Jan 14, 2021 8.679 8.802 8.666 8.731 303,742 +0.05(+0.52%)
Jan 13, 2021 8.692 8.731 8.601 8.686 173,253 +0.03(+0.30%)
Jan 12, 2021 8.640 8.718 8.550 8.660 187,180 +0.09(+1.06%)
Jan 11, 2021 8.504 8.779 8.504 8.569 178,620 -0.03(-0.30%)
Jan 08, 2021 8.666 8.692 8.511 8.595 136,224 -0.01(-0.15%)
Jan 07, 2021 8.524 8.812 8.470 8.608 276,050 +0.16(+1.84%)
Jan 06, 2021 8.239 8.498 8.239 8.453 266,816 +0.16(+1.87%)
Jan 05, 2021 8.336 8.394 8.252 8.297 273,297 -0.02(-0.23%)
Jan 04, 2021 8.517 8.543 8.239 8.317 400,089 -0.12(-1.38%)
Dec 31, 2020 8.433 8.433 8.433 280,031 +0.01(+0.08%)
Dec 30, 2020 8.556 8.556 8.414 8.427 280,031 -0.06(-0.76%)
Dec 29, 2020 8.549 8.549 8.363 8.492 425,614 +0.04(+0.53%)
Dec 28, 2020 8.569 8.723 8.424 8.447 728,247 +0.04(+0.53%)
Dec 24, 2020 8.408 8.517 8.358 8.402 384,989 -0.01(-0.08%)
Dec 23, 2020 8.190 8.453 8.138 8.408 545,190 +0.27(+3.31%)
Dec 22, 2020 8.183 8.235 8.094 8.138 495,367 +0.10(+1.20%)
Dec 21, 2020 8.151 8.248 7.991 8.042 501,155 -0.10(-1.18%)
Dec 18, 2020 8.293 8.325 8.138 8.138 486,416 -0.12(-1.40%)
Dec 17, 2020 8.068 8.357 8.029 8.254 283,950 +0.15(+1.82%)
Dec 16, 2020 8.074 8.157 7.994 8.106 314,690 +0.08(+1.04%)
Dec 15, 2020 7.959 8.068 7.927 8.023 206,230 +0.10(+1.21%)
Dec 14, 2020 8.061 8.177 7.927 7.927 286,449 -0.13(-1.67%)
Dec 11, 2020 8.055 8.132 7.972 8.061 192,728 +0.01(+0.08%)
Dec 10, 2020 8.036 8.209 8.029 8.055 292,749 -0.08(-1.03%)
Dec 09, 2020 8.376 8.463 8.113 8.138 361,071 -0.21(-2.46%)
Dec 08, 2020 8.440 8.498 8.325 8.344 220,391 -0.13(-1.52%)
Dec 07, 2020 8.530 8.575 8.357 8.472 348,127 -0.10(-1.20%)
Dec 04, 2020 8.581 8.697 8.511 8.575 349,777 +0.06(+0.75%)
Dec 03, 2020 8.485 8.646 8.414 8.511 420,868 +0.02(+0.23%)
Dec 02, 2020 8.350 8.556 8.350 8.492 201,954 +0.13(+1.53%)
Dec 01, 2020 8.325 8.549 8.325 8.363 261,322 +0.10(+1.16%)
Nov 30, 2020 8.421 8.492 8.190 8.267 400,926 -0.17(-2.05%)
Nov 27, 2020 8.524 8.536 8.357 8.440 323,135 -0.10(-1.20%)
Nov 25, 2020 8.453 8.607 8.395 8.543 429,237 +0.07(+0.83%)
Nov 24, 2020 8.485 8.672 8.354 8.472 890,781 +0.14(+1.65%)
Nov 23, 2020 8.091 8.472 8.072 8.335 818,218 +0.27(+3.41%)
Nov 20, 2020 8.104 8.104 7.963 8.060 338,990 -0.04(-0.46%)
Nov 19, 2020 8.072 8.172 7.985 8.097 266,369 +0.11(+1.41%)
Nov 18, 2020 7.935 8.110 7.932 7.985 356,975 +0.10(+1.27%)
Nov 17, 2020 7.891 7.979 7.847 7.885 431,346 +0.03(+0.40%)
Nov 16, 2020 7.816 7.985 7.785 7.854 308,297 +0.14(+1.86%)
Nov 13, 2020 7.591 7.810 7.573 7.710 359,797 +0.24(+3.26%)
Nov 12, 2020 7.598 7.616 7.435 7.466 219,207 -0.12(-1.65%)
Nov 11, 2020 7.641 7.648 7.529 7.591 265,997 +0.03(+0.41%)
Nov 10, 2020 7.498 7.697 7.498 7.560 238,943 +0.16(+2.11%)
Nov 09, 2020 7.654 7.935 7.404 7.404 547,341 -0.06(-0.84%)
Nov 06, 2020 7.354 7.716 7.341 7.466 381,724 +0.02(+0.34%)
Nov 05, 2020 7.066 7.441 7.041 7.441 313,590 +0.39(+5.49%)
Nov 04, 2020 6.779 7.066 6.673 7.054 233,341 +0.19(+2.82%)
Nov 03, 2020 6.891 6.948 6.779 6.860 187,906 -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.