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 (%)
Mar 31, 2020 3.487 3.733 3.340 3.364 625,758 -0.11(-3.20%)
Mar 30, 2020 3.938 4.202 3.410 3.475 1,076,413 -0.43(-10.96%)
Mar 27, 2020 3.680 4.371 3.651 3.903 960,771 +0.05(+1.22%)
Mar 26, 2020 3.340 4.635 3.323 3.856 1,247,900 +0.69(+21.85%)
Mar 25, 2020 2.918 3.739 2.871 3.164 1,046,839 +0.33(+11.57%)
Mar 24, 2020 3.018 3.645 2.813 2.836 1,065,662 +0.27(+10.50%)
Mar 23, 2020 3.135 3.223 2.567 2.567 1,196,129 -0.53(-17.20%)
Mar 20, 2020 4.829 4.829 2.772 3.100 1,901,746 -1.56(-33.54%)
Mar 19, 2020 1.904 4.823 1.641 4.664 3,617,736 +2.97(+174.48%)
Mar 18, 2020 2.924 3.065 1.699 1.699 2,686,188 -1.42(-45.49%)
Mar 17, 2020 4.084 4.102 3.079 3.117 1,615,986 -0.95(-23.34%)
Mar 16, 2020 3.815 4.278 3.492 4.067 1,331,676 -0.97(-19.21%)
Mar 13, 2020 5.022 5.338 4.883 5.034 829,710 +0.29(+6.05%)
Mar 12, 2020 5.403 5.403 4.124 4.747 1,289,674 -1.22(-20.41%)
Mar 11, 2020 6.183 6.205 5.891 5.964 740,225 -0.39(-6.18%)
Mar 10, 2020 6.295 6.402 6.059 6.357 757,297 +0.22(+3.66%)
Mar 09, 2020 6.620 6.733 6.132 6.132 1,063,659 -0.96(-13.53%)
Mar 06, 2020 7.069 7.198 6.895 7.092 670,348 -0.13(-1.79%)
Mar 05, 2020 7.434 7.462 7.030 7.221 1,089,644 +0.23(+3.29%)
Mar 04, 2020 6.884 7.024 6.884 6.991 345,814 +0.15(+2.22%)
Mar 03, 2020 6.940 7.047 6.811 6.839 505,343 -0.04(-0.57%)
Mar 02, 2020 6.738 7.069 6.733 6.878 850,515 +0.12(+1.83%)
Feb 28, 2020 6.778 6.822 6.480 6.755 1,333,923 -0.20(-2.82%)
Feb 27, 2020 7.294 7.294 6.828 6.951 780,102 -0.36(-4.91%)
Feb 26, 2020 7.215 7.479 7.210 7.311 561,834 +0.13(+1.80%)
Feb 25, 2020 7.759 7.821 6.918 7.181 1,524,625 -0.57(-7.31%)
Feb 24, 2020 7.815 7.872 7.698 7.748 604,856 -0.17(-2.13%)
Feb 21, 2020 7.888 7.944 7.888 7.916 380,000 +0.02(+0.28%)
Feb 20, 2020 7.939 7.961 7.888 7.894 255,766 -0.05(-0.64%)
Feb 19, 2020 7.860 7.944 7.860 7.944 466,290 +0.03(+0.43%)
Feb 18, 2020 7.866 7.933 7.853 7.911 330,074 +0.04(+0.57%)
Feb 14, 2020 7.894 7.894 7.821 7.866 299,259 -0.03(-0.36%)
Feb 13, 2020 7.771 7.894 7.771 7.894 303,146 +0.09(+1.15%)
Feb 12, 2020 7.771 7.821 7.743 7.804 305,634 +0.04(+0.58%)
Feb 11, 2020 7.698 7.787 7.698 7.759 300,622 +0.05(+0.66%)
Feb 10, 2020 7.714 7.810 7.700 7.709 359,793 -0.01(-0.07%)
Feb 07, 2020 7.664 7.726 7.642 7.714 292,842 +0.06(+0.73%)
Feb 06, 2020 7.675 7.709 7.639 7.658 251,278 -0.02(-0.22%)
Feb 05, 2020 7.675 7.714 7.642 7.675 239,475 +0.04(+0.51%)
Feb 04, 2020 7.698 7.748 7.602 7.636 509,510 -0.04(-0.51%)
Feb 03, 2020 7.670 7.714 7.658 7.675 200,124 +0.01(+0.07%)
Jan 31, 2020 7.692 7.743 7.658 7.670 278,762 -0.02(-0.29%)
Jan 30, 2020 7.692 7.754 7.664 7.692 267,991 -0.02(-0.22%)
Jan 29, 2020 7.709 7.737 7.664 7.709 205,604 +0.02(+0.22%)
Jan 28, 2020 7.692 7.742 7.670 7.692 296,608 +0.02(+0.22%)
Jan 27, 2020 7.664 7.765 7.664 7.675 248,105 -0.07(-0.87%)
Jan 24, 2020 7.827 7.894 7.714 7.743 457,355 -0.07(-0.93%)
Jan 23, 2020 7.799 7.827 7.748 7.815 698,769 +0.00(+0.00%)
Jan 22, 2020 7.855 7.866 7.782 7.815 396,489 -0.02(-0.21%)
Jan 21, 2020 7.793 7.891 7.759 7.832 577,752 +0.04(+0.50%)
Jan 17, 2020 7.821 7.877 7.787 7.793 459,315 -0.03(-0.36%)
Jan 16, 2020 7.860 7.911 7.799 7.821 665,156 -0.03(-0.43%)
Jan 15, 2020 7.877 7.916 7.832 7.855 539,574 -0.04(-0.57%)
Jan 14, 2020 7.849 7.939 7.849 7.900 1,254,181 +0.10(+1.22%)
Jan 13, 2020 7.815 7.872 7.754 7.804 788,319 -0.01(-0.07%)
Jan 10, 2020 7.855 7.883 7.799 7.810 1,066,033 -0.04(-0.57%)
Jan 09, 2020 7.726 7.872 7.658 7.855 5,320,201 -0.21(-2.57%)
Jan 08, 2020 8.012 8.090 8.012 8.062 285,463 +0.03(+0.42%)
Jan 07, 2020 8.090 8.102 8.023 8.029 194,334 -0.06(-0.76%)
Jan 06, 2020 7.995 8.135 7.978 8.090 222,291 +0.07(+0.91%)
Jan 03, 2020 7.995 8.062 7.967 8.017 175,384 +0.02(+0.21%)
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.