Triplepoint Venture Growth Bdc (NY: TPVG )

9.220 +0.050 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.032 9.129 8.982 9.109 174,073 +0.14(+1.61%)
Oct 30, 2023 8.897 8.994 8.792 8.965 157,277 +0.11(+1.20%)
Oct 27, 2023 8.897 8.985 8.803 8.859 153,045 -0.10(-1.08%)
Oct 26, 2023 8.820 9.018 8.792 8.955 221,468 +0.09(+0.98%)
Oct 25, 2023 8.955 8.984 8.820 8.869 180,626 -0.17(-1.92%)
Oct 24, 2023 9.023 9.196 8.965 9.042 169,438 +0.05(+0.54%)
Oct 23, 2023 9.052 9.100 8.859 8.994 190,630 -0.09(-0.95%)
Oct 20, 2023 9.177 9.234 9.042 9.080 247,802 -0.17(-1.87%)
Oct 19, 2023 9.389 9.436 9.225 9.254 177,100 -0.13(-1.33%)
Oct 18, 2023 9.514 9.533 9.369 9.379 223,616 -0.21(-2.21%)
Oct 17, 2023 9.639 9.764 9.533 9.591 170,857 -0.17(-1.78%)
Oct 16, 2023 9.668 9.793 9.620 9.764 173,041 +0.13(+1.30%)
Oct 13, 2023 9.880 9.885 9.600 9.639 166,504 -0.20(-2.05%)
Oct 12, 2023 9.899 9.937 9.754 9.841 192,001 -0.06(-0.58%)
Oct 11, 2023 9.928 9.966 9.782 9.899 168,801 +0.07(+0.69%)
Oct 10, 2023 9.745 9.860 9.668 9.832 111,672 +0.09(+0.89%)
Oct 09, 2023 9.533 9.783 9.533 9.745 142,525 +0.12(+1.20%)
Oct 06, 2023 9.485 9.697 9.437 9.629 162,424 +0.09(+0.91%)
Oct 05, 2023 9.466 9.620 9.437 9.543 111,285 +0.01(+0.10%)
Oct 04, 2023 9.620 9.629 9.321 9.533 185,148 +0.03(+0.30%)
Oct 03, 2023 9.649 9.741 9.312 9.504 318,425 -0.21(-2.18%)
Oct 02, 2023 10.02 10.09 9.639 9.716 351,247 -0.36(-3.54%)
Sep 29, 2023 10.17 10.35 10.02 10.07 346,299 -0.02(-0.19%)
Sep 28, 2023 10.04 10.17 9.995 10.09 226,550 +0.09(+0.87%)
Sep 27, 2023 9.812 10.19 9.812 10.00 311,378 +0.26(+2.67%)
Sep 26, 2023 9.793 9.942 9.706 9.745 223,692 -0.13(-1.36%)
Sep 25, 2023 10.02 9.899 9.804 9.880 254,385 -0.15(-1.54%)
Sep 22, 2023 10.05 10.19 9.995 10.03 186,835 -0.05(-0.48%)
Sep 21, 2023 10.26 10.26 10.06 10.08 228,132 -0.23(-2.24%)
Sep 20, 2023 10.33 10.47 10.30 10.31 117,293 +0.00(+0.00%)
Sep 19, 2023 10.26 10.38 10.26 10.31 146,093 +0.01(+0.09%)
Sep 18, 2023 10.38 10.47 10.28 10.30 222,187 -0.08(-0.74%)
Sep 15, 2023 10.53 10.54 10.38 10.38 236,206 -0.19(-1.82%)
Sep 14, 2023 10.37 10.68 10.28 10.57 408,742 +0.26(+2.52%)
Sep 13, 2023 10.50 10.50 10.29 10.31 320,246 -0.16(-1.51%)
Sep 12, 2023 10.35 10.48 10.31 10.47 266,968 +0.11(+1.08%)
Sep 11, 2023 10.36 10.41 10.32 10.36 343,147 +0.01(+0.09%)
Sep 08, 2023 10.39 10.42 10.30 10.35 271,527 -0.02(-0.18%)
Sep 07, 2023 10.27 10.39 10.21 10.37 166,636 +0.10(+0.99%)
Sep 06, 2023 10.35 10.35 10.17 10.27 184,762 -0.07(-0.72%)
Sep 05, 2023 10.37 10.38 10.29 10.34 184,256 -0.03(-0.27%)
Sep 01, 2023 10.39 10.44 10.29 10.37 192,344 +0.03(+0.27%)
Aug 31, 2023 10.35 10.42 10.29 10.34 153,982 +0.03(+0.27%)
Aug 30, 2023 10.23 10.42 10.23 10.31 152,441 +0.03(+0.27%)
Aug 29, 2023 10.16 10.34 10.16 10.29 231,244 +0.09(+0.91%)
Aug 28, 2023 10.11 10.26 10.11 10.19 205,529 +0.08(+0.83%)
Aug 25, 2023 10.07 10.21 10.03 10.11 208,329 +0.07(+0.74%)
Aug 24, 2023 10.22 10.43 9.979 10.03 362,816 -0.19(-1.82%)
Aug 23, 2023 10.16 10.30 10.12 10.22 366,937 +0.37(+3.77%)
Aug 22, 2023 10.02 10.06 9.840 9.849 377,443 -0.20(-2.03%)
Aug 21, 2023 10.21 10.21 9.942 10.05 266,344 -0.16(-1.55%)
Aug 18, 2023 9.867 10.22 9.840 10.21 174,850 +0.23(+2.33%)
Aug 17, 2023 10.24 10.26 9.979 9.979 257,324 -0.26(-2.54%)
Aug 16, 2023 10.24 10.38 10.21 10.24 163,848 +0.00(+0.00%)
Aug 15, 2023 10.38 10.46 10.20 10.24 207,607 -0.24(-2.30%)
Aug 14, 2023 10.43 10.57 10.35 10.48 313,112 +0.05(+0.45%)
Aug 11, 2023 10.40 10.53 10.35 10.43 227,589 +0.06(+0.63%)
Aug 10, 2023 10.40 10.54 10.34 10.37 183,626 -0.04(-0.36%)
Aug 09, 2023 10.40 10.71 10.40 10.41 274,404 +0.01(+0.09%)
Aug 08, 2023 10.40 10.59 10.35 10.40 260,034 -0.11(-1.06%)
Aug 07, 2023 10.71 10.71 10.32 10.51 420,581 -0.10(-0.96%)
Aug 04, 2023 10.40 10.93 10.38 10.61 497,943 +0.24(+2.33%)
Aug 03, 2023 10.36 10.52 9.710 10.37 1,771,030 -1.21(-10.42%)
Aug 02, 2023 11.68 11.69 11.47 11.58 141,516 -0.12(-1.03%)
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.