Triplepoint Venture Growth Bdc (NY: TPVG )

7.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.749 4.776 4.709 4.712 690,812 -0.05(-0.98%)
Mar 30, 2015 4.816 4.816 4.759 4.759 814,785 -0.06(-1.18%)
Mar 27, 2015 4.709 4.816 4.692 4.816 8,993,393 -0.10(-2.10%)
Mar 26, 2015 4.903 4.926 4.859 4.919 47,103 -0.00(-0.07%)
Mar 25, 2015 4.899 4.959 4.899 4.923 37,425 -0.02(-0.34%)
Mar 24, 2015 4.893 4.943 4.893 4.939 34,257 +0.02(+0.41%)
Mar 23, 2015 4.933 4.969 4.903 4.919 75,378 -0.04(-0.81%)
Mar 20, 2015 4.931 4.976 4.916 4.959 170,650 +0.05(+0.95%)
Mar 19, 2015 4.923 4.936 4.906 4.913 50,959 +0.05(+1.10%)
Mar 18, 2015 4.915 4.956 4.849 4.859 42,959 -0.09(-1.82%)
Mar 17, 2015 4.936 4.976 4.869 4.949 86,118 +0.04(+0.75%)
Mar 16, 2015 4.826 4.964 4.826 4.913 93,275 -0.00(-0.07%)
Mar 13, 2015 4.939 4.966 4.893 4.916 30,068 -0.01(-0.14%)
Mar 12, 2015 4.936 4.976 4.819 4.923 36,991 -0.00(-0.07%)
Mar 11, 2015 4.876 4.944 4.863 4.926 52,121 -0.01(-0.20%)
Mar 10, 2015 4.923 4.953 4.843 4.936 60,766 +0.01(+0.27%)
Mar 09, 2015 4.953 4.969 4.909 4.923 54,229 +0.00(+0.00%)
Mar 06, 2015 4.926 4.960 4.883 4.923 67,072 -0.01(-0.14%)
Mar 05, 2015 4.906 4.943 4.844 4.929 114,070 +0.09(+1.93%)
Mar 04, 2015 4.829 4.919 4.782 4.836 85,340 -0.04(-0.89%)
Mar 03, 2015 4.876 4.876 4.812 4.879 107,432 -0.04(-0.81%)
Mar 02, 2015 4.966 4.973 4.859 4.919 158,239 -0.05(-0.94%)
Feb 27, 2015 4.956 4.969 4.893 4.966 88,747 +0.09(+1.85%)
Feb 26, 2015 4.963 4.969 4.876 4.876 44,701 -0.08(-1.62%)
Feb 25, 2015 4.939 4.969 4.913 4.956 88,472 -0.01(-0.27%)
Feb 24, 2015 5.000 5.010 4.906 4.969 133,889 +0.06(+1.29%)
Feb 23, 2015 4.943 4.943 4.889 4.906 24,178 +0.00(+0.07%)
Feb 20, 2015 4.969 4.996 4.869 4.903 81,289 -0.04(-0.88%)
Feb 19, 2015 4.909 5.003 4.876 4.946 63,577 +0.05(+1.00%)
Feb 18, 2015 4.846 4.986 4.812 4.897 87,223 +0.00(+0.03%)
Feb 17, 2015 4.893 5.000 4.893 4.896 31,464 -0.02(-0.41%)
Feb 13, 2015 4.959 4.916 4.916 4.916 60,484 +0.00(+0.00%)
Feb 12, 2015 4.943 4.989 4.876 4.916 27,649 +0.06(+1.24%)
Feb 11, 2015 4.969 4.973 4.789 4.856 64,461 -0.07(-1.36%)
Feb 10, 2015 4.973 4.980 4.893 4.923 47,486 -0.00(-0.07%)
Feb 09, 2015 5.026 5.033 4.829 4.926 113,645 -0.07(-1.34%)
Feb 06, 2015 4.929 5.043 4.896 4.993 441,113 +0.10(+1.98%)
Feb 05, 2015 4.772 4.943 4.742 4.896 131,317 +0.08(+1.66%)
Feb 04, 2015 4.676 4.856 4.649 4.816 136,677 +0.15(+3.22%)
Feb 03, 2015 4.712 4.746 4.619 4.666 241,806 +0.02(+0.36%)
Feb 02, 2015 4.625 4.699 4.612 4.649 41,785 +0.02(+0.43%)
Jan 30, 2015 4.646 4.646 4.609 4.629 67,715 -0.04(-0.93%)
Jan 29, 2015 4.679 4.786 4.642 4.672 314,122 -0.05(-1.06%)
Jan 28, 2015 4.659 4.792 4.659 4.722 270,198 +0.05(+1.07%)
Jan 27, 2015 4.632 4.676 4.612 4.672 135,949 +0.03(+0.72%)
Jan 26, 2015 4.662 4.676 4.595 4.639 318,113 -0.02(-0.50%)
Jan 23, 2015 4.752 4.771 4.592 4.662 68,129 -0.04(-0.78%)
Jan 22, 2015 4.549 4.709 4.549 4.699 101,548 +0.11(+2.48%)
Jan 21, 2015 4.682 4.706 4.542 4.585 154,804 -0.09(-2.00%)
Jan 20, 2015 4.782 4.839 4.632 4.679 102,829 -0.06(-1.34%)
Jan 16, 2015 4.849 4.849 4.739 4.742 119,499 -0.05(-0.98%)
Jan 15, 2015 4.959 4.983 4.776 4.789 83,555 -0.13(-2.71%)
Jan 14, 2015 4.923 4.976 4.853 4.923 47,962 +0.03(+0.61%)
Jan 13, 2015 4.943 4.943 4.869 4.893 34,116 -0.02(-0.48%)
Jan 12, 2015 5.060 5.073 4.896 4.916 94,613 -0.09(-1.80%)
Jan 09, 2015 5.053 5.070 4.996 5.006 110,483 -0.05(-0.93%)
Jan 08, 2015 5.010 5.093 4.963 5.053 46,672 +0.02(+0.40%)
Jan 07, 2015 4.929 5.043 4.883 5.033 114,926 +0.09(+1.76%)
Jan 06, 2015 5.036 5.036 4.879 4.946 126,957 -0.02(-0.34%)
Jan 05, 2015 4.953 5.060 4.896 4.963 97,389 +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.