Triplepoint Venture Growth Bdc (NY: TPVG )

14.52 USD +0.15 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 14.34 14.65 14.24 14.52 323,709 +0.15(+1.04%)
Mar 01, 2021 14.45 14.52 14.30 14.37 202,113 +0.20(+1.41%)
Feb 26, 2021 14.09 14.44 14.01 14.17 155,700 +0.21(+1.50%)
Feb 25, 2021 14.41 14.59 13.87 13.96 273,984 -0.44(-3.06%)
Feb 24, 2021 14.04 14.40 14.04 14.40 117,166 +0.24(+1.69%)
Feb 23, 2021 14.35 14.39 13.95 14.16 266,012 -0.25(-1.73%)
Feb 22, 2021 14.62 14.65 14.36 14.41 107,483 -0.10(-0.69%)
Feb 19, 2021 14.79 14.79 14.44 14.51 117,000 -0.22(-1.49%)
Feb 18, 2021 14.42 14.73 14.30 14.73 216,651 +0.29(+2.01%)
Feb 17, 2021 14.35 14.49 14.33 14.44 116,126 +0.17(+1.19%)
Feb 16, 2021 14.18 14.50 14.15 14.27 167,173 +0.19(+1.35%)
Feb 12, 2021 14.27 14.32 14.07 14.08 158,900 -0.19(-1.33%)
Feb 11, 2021 14.41 14.64 14.17 14.27 188,483 -0.07(-0.49%)
Feb 10, 2021 14.31 14.50 14.25 14.34 121,898 +0.01(+0.07%)
Feb 09, 2021 14.35 14.54 14.16 14.33 139,723 +0.00(+0.00%)
Feb 08, 2021 14.60 14.69 14.27 14.33 263,121 -0.17(-1.17%)
Feb 05, 2021 14.50 14.68 14.41 14.50 333,700 +0.12(+0.83%)
Feb 04, 2021 14.32 14.55 14.30 14.38 282,478 +0.05(+0.35%)
Feb 03, 2021 14.05 14.34 13.92 14.33 439,440 +0.30(+2.14%)
Feb 02, 2021 13.79 14.11 13.77 14.03 172,853 +0.34(+2.48%)
Feb 01, 2021 13.45 13.83 13.45 13.69 125,149 +0.30(+2.24%)
Jan 29, 2021 13.66 13.75 13.39 13.39 254,500 -0.24(-1.76%)
Jan 28, 2021 13.63 13.76 13.61 13.63 125,013 +0.05(+0.37%)
Jan 27, 2021 13.58 13.79 13.44 13.58 189,570 -0.04(-0.29%)
Jan 26, 2021 13.58 13.68 13.41 13.62 147,124 +0.13(+0.96%)
Jan 25, 2021 13.66 13.86 13.49 13.49 180,167 -0.20(-1.46%)
Jan 22, 2021 13.55 13.78 13.48 13.69 194,600 +0.14(+1.03%)
Jan 21, 2021 13.63 13.65 13.50 13.55 87,479 -0.04(-0.29%)
Jan 20, 2021 13.51 13.65 13.47 13.59 235,265 +0.14(+1.04%)
Jan 19, 2021 13.55 13.60 13.35 13.45 283,746 -0.05(-0.37%)
Jan 15, 2021 13.30 13.61 13.30 13.50 98,100 +0.00(+0.00%)
Jan 14, 2021 13.42 13.61 13.40 13.50 196,438 +0.07(+0.52%)
Jan 13, 2021 13.44 13.50 13.30 13.43 112,047 +0.04(+0.30%)
Jan 12, 2021 13.36 13.48 13.22 13.39 121,054 +0.14(+1.06%)
Jan 11, 2021 13.15 13.57 13.15 13.25 115,518 -0.04(-0.30%)
Jan 08, 2021 13.40 13.44 13.16 13.29 88,100 -0.02(-0.15%)
Jan 07, 2021 13.18 13.62 13.10 13.31 178,529 +0.24(+1.84%)
Jan 06, 2021 12.74 13.14 12.74 13.07 172,557 +0.24(+1.87%)
Jan 05, 2021 12.89 12.98 12.76 12.83 176,748 -0.03(-0.23%)
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.