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 (%)
Feb 26, 2021 9.853 10.10 9.797 9.909 222,658 +0.15(+1.50%)
Feb 25, 2021 10.08 10.20 9.699 9.762 391,809 -0.31(-3.06%)
Feb 24, 2021 9.818 10.07 9.818 10.07 167,552 +0.17(+1.69%)
Feb 23, 2021 10.03 10.06 9.755 9.902 380,409 -0.17(-1.74%)
Feb 22, 2021 10.22 10.24 10.04 10.08 153,705 -0.07(-0.69%)
Feb 19, 2021 10.34 10.34 10.09 10.15 167,315 -0.15(-1.49%)
Feb 18, 2021 10.08 10.30 10.000 10.30 309,821 +0.20(+2.01%)
Feb 17, 2021 10.03 10.13 10.02 10.10 166,065 +0.12(+1.19%)
Feb 16, 2021 9.916 10.14 9.895 9.979 239,065 +0.13(+1.35%)
Feb 12, 2021 9.979 10.02 9.839 9.846 227,234 -0.13(-1.33%)
Feb 11, 2021 10.08 10.24 9.909 9.979 269,539 -0.05(-0.49%)
Feb 10, 2021 10.01 10.14 9.965 10.03 174,319 +0.01(+0.07%)
Feb 09, 2021 10.03 10.17 9.902 10.02 199,810 +0.00(+0.00%)
Feb 08, 2021 10.21 10.27 9.979 10.02 376,275 -0.12(-1.17%)
Feb 05, 2021 10.14 10.27 10.08 10.14 477,206 +0.08(+0.83%)
Feb 04, 2021 10.01 10.17 10.000 10.06 403,956 +0.03(+0.35%)
Feb 03, 2021 9.825 10.03 9.734 10.02 628,419 +0.21(+2.14%)
Feb 02, 2021 9.643 9.867 9.629 9.811 247,187 +0.24(+2.48%)
Feb 01, 2021 9.405 9.671 9.405 9.573 178,968 +0.21(+2.24%)
Jan 29, 2021 9.552 9.615 9.363 9.363 363,946 -0.17(-1.76%)
Jan 28, 2021 9.531 9.622 9.517 9.531 178,774 +0.03(+0.37%)
Jan 27, 2021 9.496 9.646 9.399 9.496 271,093 -0.03(-0.29%)
Jan 26, 2021 9.496 9.566 9.377 9.524 210,394 +0.09(+0.96%)
Jan 25, 2021 9.552 9.692 9.433 9.433 257,647 -0.14(-1.46%)
Jan 22, 2021 9.475 9.636 9.423 9.573 278,287 +0.10(+1.03%)
Jan 21, 2021 9.531 9.545 9.440 9.475 125,099 -0.03(-0.29%)
Jan 20, 2021 9.447 9.545 9.419 9.503 336,439 +0.10(+1.04%)
Jan 19, 2021 9.475 9.510 9.335 9.405 405,770 -0.03(-0.37%)
Jan 15, 2021 9.300 9.517 9.300 9.440 140,287 +0.00(+0.00%)
Jan 14, 2021 9.384 9.517 9.370 9.440 280,915 +0.05(+0.52%)
Jan 13, 2021 9.398 9.440 9.300 9.391 160,232 +0.03(+0.30%)
Jan 12, 2021 9.342 9.426 9.244 9.363 173,112 +0.10(+1.06%)
Jan 11, 2021 9.195 9.493 9.195 9.265 165,196 -0.03(-0.30%)
Jan 08, 2021 9.370 9.398 9.203 9.293 125,987 -0.01(-0.15%)
Jan 07, 2021 9.216 9.528 9.158 9.307 255,304 +0.17(+1.84%)
Jan 06, 2021 8.909 9.189 8.909 9.140 246,764 +0.17(+1.87%)
Jan 05, 2021 9.014 9.077 8.923 8.972 252,757 -0.02(-0.23%)
Jan 04, 2021 9.209 9.237 8.909 8.993 370,021 -0.13(-1.38%)
Dec 31, 2020 9.119 9.119 9.119 258,985 +0.01(+0.08%)
Dec 30, 2020 9.251 9.251 9.098 9.112 258,985 -0.07(-0.76%)
Dec 29, 2020 9.244 9.244 9.043 9.182 393,628 +0.05(+0.53%)
Dec 28, 2020 9.265 9.431 9.109 9.133 673,517 +0.05(+0.53%)
Dec 24, 2020 9.091 9.209 9.037 9.084 356,055 -0.01(-0.08%)
Dec 23, 2020 8.855 9.140 8.800 9.091 504,217 +0.29(+3.31%)
Dec 22, 2020 8.848 8.904 8.751 8.800 458,139 +0.10(+1.20%)
Dec 21, 2020 8.814 8.918 8.640 8.696 463,492 -0.10(-1.18%)
Dec 18, 2020 8.966 9.001 8.800 8.800 449,860 -0.12(-1.40%)
Dec 17, 2020 8.723 9.036 8.682 8.925 262,610 +0.16(+1.82%)
Dec 16, 2020 8.730 8.820 8.644 8.765 291,040 +0.09(+1.04%)
Dec 15, 2020 8.605 8.723 8.571 8.675 190,731 +0.10(+1.21%)
Dec 14, 2020 8.717 8.841 8.571 8.571 264,922 -0.15(-1.67%)
Dec 11, 2020 8.710 8.793 8.619 8.717 178,244 +0.01(+0.08%)
Dec 10, 2020 8.689 8.876 8.682 8.710 270,747 -0.09(-1.03%)
Dec 09, 2020 9.057 9.150 8.772 8.800 333,935 -0.22(-2.46%)
Dec 08, 2020 9.126 9.188 9.001 9.022 203,827 -0.14(-1.52%)
Dec 07, 2020 9.223 9.272 9.036 9.161 321,964 -0.11(-1.20%)
Dec 04, 2020 9.279 9.404 9.202 9.272 323,490 +0.07(+0.75%)
Dec 03, 2020 9.175 9.348 9.098 9.202 389,239 +0.02(+0.23%)
Dec 02, 2020 9.029 9.251 9.029 9.182 186,777 +0.14(+1.53%)
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.