Triplepoint Venture Growth Bdc (NY: TPVG )

7.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.718 4.745 4.678 4.682 695,316 -0.05(-0.98%)
Mar 30, 2015 4.785 4.785 4.728 4.728 820,097 -0.06(-1.18%)
Mar 27, 2015 4.678 4.785 4.662 4.785 9,052,019 -0.10(-2.10%)
Mar 26, 2015 4.871 4.894 4.828 4.888 47,410 -0.00(-0.07%)
Mar 25, 2015 4.868 4.927 4.868 4.891 37,669 -0.02(-0.34%)
Mar 24, 2015 4.861 4.911 4.861 4.907 34,481 +0.02(+0.41%)
Mar 23, 2015 4.901 4.937 4.871 4.888 75,869 -0.04(-0.81%)
Mar 20, 2015 4.899 4.944 4.884 4.927 171,763 +0.05(+0.95%)
Mar 19, 2015 4.891 4.904 4.874 4.881 51,292 +0.05(+1.10%)
Mar 18, 2015 4.883 4.924 4.818 4.828 43,239 -0.09(-1.82%)
Mar 17, 2015 4.904 4.944 4.838 4.917 86,680 +0.04(+0.75%)
Mar 16, 2015 4.795 4.932 4.795 4.881 93,883 -0.00(-0.07%)
Mar 13, 2015 4.907 4.934 4.862 4.884 30,264 -0.01(-0.14%)
Mar 12, 2015 4.904 4.944 4.788 4.891 37,232 -0.00(-0.07%)
Mar 11, 2015 4.844 4.912 4.831 4.894 52,461 -0.01(-0.20%)
Mar 10, 2015 4.891 4.921 4.811 4.904 61,162 +0.01(+0.27%)
Mar 09, 2015 4.921 4.937 4.878 4.891 54,583 +0.00(+0.00%)
Mar 06, 2015 4.894 4.928 4.851 4.891 67,509 -0.01(-0.14%)
Mar 05, 2015 4.874 4.911 4.812 4.897 114,814 +0.09(+1.93%)
Mar 04, 2015 4.798 4.888 4.751 4.805 85,896 -0.04(-0.89%)
Mar 03, 2015 4.844 4.844 4.781 4.848 108,132 -0.04(-0.81%)
Mar 02, 2015 4.934 4.941 4.828 4.888 159,270 -0.05(-0.94%)
Feb 27, 2015 4.924 4.937 4.861 4.934 89,326 +0.09(+1.85%)
Feb 26, 2015 4.931 4.937 4.844 4.844 44,993 -0.08(-1.62%)
Feb 25, 2015 4.907 4.937 4.881 4.924 89,049 -0.01(-0.27%)
Feb 24, 2015 4.967 4.977 4.874 4.937 134,762 +0.06(+1.29%)
Feb 23, 2015 4.911 4.911 4.858 4.874 24,336 +0.00(+0.07%)
Feb 20, 2015 4.937 4.964 4.838 4.871 81,818 -0.04(-0.88%)
Feb 19, 2015 4.878 4.970 4.844 4.914 63,992 +0.05(+1.00%)
Feb 18, 2015 4.814 4.954 4.781 4.866 87,792 +0.00(+0.03%)
Feb 17, 2015 4.861 4.967 4.861 4.864 31,669 -0.02(-0.41%)
Feb 13, 2015 4.927 4.884 4.884 4.884 60,878 +0.00(+0.00%)
Feb 12, 2015 4.911 4.957 4.844 4.884 27,829 +0.06(+1.24%)
Feb 11, 2015 4.937 4.941 4.758 4.824 64,881 -0.07(-1.36%)
Feb 10, 2015 4.941 4.947 4.861 4.891 47,796 -0.00(-0.07%)
Feb 09, 2015 4.994 5.000 4.798 4.894 114,386 -0.07(-1.34%)
Feb 06, 2015 4.897 5.010 4.864 4.960 443,988 +0.10(+1.98%)
Feb 05, 2015 4.742 4.911 4.712 4.864 132,173 +0.08(+1.66%)
Feb 04, 2015 4.645 4.824 4.619 4.785 137,568 +0.15(+3.22%)
Feb 03, 2015 4.682 4.715 4.589 4.635 243,383 +0.02(+0.36%)
Feb 02, 2015 4.596 4.669 4.582 4.619 42,057 +0.02(+0.43%)
Jan 30, 2015 4.615 4.615 4.579 4.599 68,157 -0.04(-0.93%)
Jan 29, 2015 4.649 4.755 4.612 4.642 316,169 -0.05(-1.06%)
Jan 28, 2015 4.629 4.761 4.629 4.692 271,960 +0.05(+1.07%)
Jan 27, 2015 4.602 4.645 4.582 4.642 136,836 +0.03(+0.72%)
Jan 26, 2015 4.632 4.645 4.566 4.609 320,187 -0.02(-0.50%)
Jan 23, 2015 4.722 4.740 4.562 4.632 68,573 -0.04(-0.78%)
Jan 22, 2015 4.519 4.678 4.519 4.669 102,210 +0.11(+2.48%)
Jan 21, 2015 4.652 4.675 4.513 4.556 155,814 -0.09(-2.00%)
Jan 20, 2015 4.751 4.808 4.602 4.649 103,500 -0.06(-1.34%)
Jan 16, 2015 4.818 4.818 4.708 4.712 120,278 -0.05(-0.98%)
Jan 15, 2015 4.927 4.951 4.745 4.758 84,100 -0.13(-2.71%)
Jan 14, 2015 4.891 4.944 4.821 4.891 48,275 +0.03(+0.61%)
Jan 13, 2015 4.911 4.911 4.838 4.861 34,339 -0.02(-0.48%)
Jan 12, 2015 5.027 5.040 4.864 4.884 95,230 -0.09(-1.80%)
Jan 09, 2015 5.020 5.037 4.964 4.974 111,203 -0.05(-0.93%)
Jan 08, 2015 4.977 5.060 4.931 5.020 46,976 +0.02(+0.40%)
Jan 07, 2015 4.897 5.010 4.851 5.000 115,676 +0.09(+1.76%)
Jan 06, 2015 5.004 5.004 4.848 4.914 127,785 -0.02(-0.34%)
Jan 05, 2015 4.921 5.027 4.864 4.931 98,024 +0.01(+0.20%)
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.