Triplepoint Venture Growth Bdc (NY: TPVG )

9.200 -0.110 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.95 11.04 10.89 11.04 120,511 +0.07(+0.65%)
May 27, 2021 10.90 11.01 10.85 10.97 121,487 +0.07(+0.66%)
May 26, 2021 10.78 10.95 10.74 10.90 194,615 +0.17(+1.60%)
May 25, 2021 10.85 10.92 10.70 10.72 118,202 -0.14(-1.32%)
May 24, 2021 10.91 10.93 10.77 10.87 139,473 +0.05(+0.46%)
May 21, 2021 10.89 10.89 10.74 10.82 132,864 -0.02(-0.20%)
May 20, 2021 10.75 10.86 10.62 10.84 130,599 +0.15(+1.41%)
May 19, 2021 10.67 10.72 10.49 10.69 204,833 -0.11(-1.06%)
May 18, 2021 10.74 10.85 10.64 10.80 227,259 +0.12(+1.14%)
May 17, 2021 10.46 10.69 10.34 10.68 203,679 +0.25(+2.40%)
May 14, 2021 10.37 10.48 10.33 10.43 142,489 +0.16(+1.60%)
May 13, 2021 10.26 10.38 10.11 10.26 232,706 +0.11(+1.13%)
May 12, 2021 10.53 10.63 10.11 10.15 438,830 -0.43(-4.06%)
May 11, 2021 10.74 10.78 10.42 10.58 337,796 -0.16(-1.47%)
May 10, 2021 10.64 10.90 10.64 10.74 258,505 +0.03(+0.27%)
May 07, 2021 11.00 11.04 10.67 10.71 500,495 -0.36(-3.24%)
May 06, 2021 11.18 11.32 10.60 11.07 847,922 -0.49(-4.22%)
May 05, 2021 11.46 11.55 11.30 11.55 107,647 +0.21(+1.90%)
May 04, 2021 11.48 11.53 11.32 11.34 122,216 -0.14(-1.19%)
May 03, 2021 11.53 11.60 11.46 11.48 202,672 +0.00(+0.00%)
Apr 30, 2021 11.37 11.57 11.31 11.48 230,622 +0.06(+0.57%)
Apr 29, 2021 11.32 11.41 11.24 11.41 209,062 +0.15(+1.34%)
Apr 28, 2021 11.20 11.29 11.12 11.26 97,680 +0.09(+0.77%)
Apr 27, 2021 11.16 11.20 11.07 11.17 87,576 +0.05(+0.45%)
Apr 26, 2021 11.10 11.17 11.02 11.12 100,146 +0.10(+0.91%)
Apr 23, 2021 10.95 11.10 10.90 11.02 89,624 +0.14(+1.25%)
Apr 22, 2021 10.98 11.06 10.89 10.89 107,542 -0.06(-0.59%)
Apr 21, 2021 11.02 11.13 10.93 10.95 173,285 -0.09(-0.78%)
Apr 20, 2021 11.16 11.25 10.93 11.04 228,969 -0.14(-1.22%)
Apr 19, 2021 11.17 11.25 11.15 11.17 80,060 -0.08(-0.70%)
Apr 16, 2021 11.24 11.27 11.11 11.25 110,983 +0.05(+0.45%)
Apr 15, 2021 11.00 11.21 11.00 11.20 126,196 +0.21(+1.89%)
Apr 14, 2021 11.06 11.15 10.92 11.00 121,864 -0.06(-0.58%)
Apr 13, 2021 11.17 11.17 11.03 11.06 180,332 -0.11(-1.03%)
Apr 12, 2021 11.25 11.25 11.05 11.17 167,484 +0.01(+0.13%)
Apr 09, 2021 11.10 11.22 11.06 11.16 194,884 +0.11(+0.97%)
Apr 08, 2021 10.95 11.05 10.92 11.05 182,029 +0.11(+0.98%)
Apr 07, 2021 10.85 10.97 10.83 10.95 177,448 +0.13(+1.19%)
Apr 06, 2021 10.66 10.83 10.65 10.82 133,121 +0.16(+1.55%)
Apr 05, 2021 10.60 10.74 10.58 10.65 215,073 +0.09(+0.88%)
Apr 01, 2021 10.43 10.59 10.42 10.56 185,112 +0.21(+2.01%)
Mar 31, 2021 10.47 10.53 10.35 10.35 217,969 -0.02(-0.21%)
Mar 30, 2021 10.29 10.44 10.26 10.37 130,927 +0.11(+1.05%)
Mar 29, 2021 10.08 10.37 10.07 10.26 227,453 +0.07(+0.70%)
Mar 26, 2021 10.10 10.24 10.06 10.19 145,325 +0.15(+1.50%)
Mar 25, 2021 10.03 10.11 9.842 10.04 493,649 +0.01(+0.07%)
Mar 24, 2021 10.21 10.31 10.03 10.04 244,077 -0.02(-0.21%)
Mar 23, 2021 10.24 10.26 10.06 10.06 207,055 -0.21(-2.09%)
Mar 22, 2021 10.35 10.42 10.27 10.27 215,615 -0.11(-1.10%)
Mar 19, 2021 10.31 10.50 10.28 10.39 340,908 +0.11(+1.05%)
Mar 18, 2021 10.47 10.52 10.24 10.28 179,706 -0.22(-2.11%)
Mar 17, 2021 10.54 10.63 10.46 10.50 165,274 -0.01(-0.07%)
Mar 16, 2021 10.59 10.62 10.39 10.51 205,478 -0.10(-0.95%)
Mar 15, 2021 10.59 10.68 10.54 10.61 315,592 -0.01(-0.14%)
Mar 12, 2021 10.63 10.77 10.56 10.62 227,551 +0.04(+0.41%)
Mar 11, 2021 10.59 10.67 10.52 10.58 404,996 +0.10(+0.93%)
Mar 10, 2021 10.44 10.65 10.34 10.48 456,711 +0.13(+1.28%)
Mar 09, 2021 10.22 10.43 10.20 10.35 614,515 +0.16(+1.58%)
Mar 08, 2021 10.07 10.29 9.909 10.19 422,936 +0.12(+1.18%)
Mar 05, 2021 10.27 10.27 9.699 10.07 383,395 -0.06(-0.55%)
Mar 04, 2021 10.27 10.42 9.895 10.13 665,486 -0.01(-0.14%)
Mar 03, 2021 10.21 10.30 10.12 10.14 232,075 -0.01(-0.14%)
Mar 02, 2021 10.03 10.24 9.961 10.15 462,918 +0.10(+1.04%)
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.