Triplepoint Venture Growth Bdc (NY: TPVG )

7.250 +0.020 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.686 9.739 9.573 9.573 235,681 -0.02(-0.21%)
Mar 30, 2021 9.520 9.659 9.493 9.593 141,566 +0.10(+1.05%)
Mar 29, 2021 9.321 9.593 9.315 9.493 245,936 +0.07(+0.70%)
Mar 26, 2021 9.341 9.474 9.301 9.427 157,134 +0.14(+1.50%)
Mar 25, 2021 9.275 9.354 9.103 9.288 533,763 +0.01(+0.07%)
Mar 24, 2021 9.447 9.540 9.275 9.281 263,911 -0.02(-0.21%)
Mar 23, 2021 9.474 9.487 9.301 9.301 223,880 -0.20(-2.09%)
Mar 22, 2021 9.573 9.636 9.500 9.500 233,136 -0.11(-1.10%)
Mar 19, 2021 9.540 9.712 9.507 9.606 368,610 +0.10(+1.05%)
Mar 18, 2021 9.686 9.725 9.467 9.507 194,310 -0.21(-2.11%)
Mar 17, 2021 9.745 9.828 9.678 9.712 178,705 -0.01(-0.07%)
Mar 16, 2021 9.792 9.818 9.613 9.719 222,176 -0.09(-0.95%)
Mar 15, 2021 9.792 9.878 9.752 9.811 341,238 -0.01(-0.13%)
Mar 12, 2021 9.831 9.964 9.765 9.825 246,042 +0.04(+0.41%)
Mar 11, 2021 9.791 9.869 9.727 9.785 437,906 +0.09(+0.93%)
Mar 10, 2021 9.656 9.850 9.565 9.694 493,823 +0.12(+1.28%)
Mar 09, 2021 9.455 9.649 9.436 9.572 664,451 +0.15(+1.58%)
Mar 08, 2021 9.313 9.520 9.164 9.423 457,304 +0.11(+1.18%)
Mar 05, 2021 9.500 9.500 8.970 9.313 414,550 -0.05(-0.55%)
Mar 04, 2021 9.500 9.636 9.151 9.365 719,564 -0.01(-0.14%)
Mar 03, 2021 9.442 9.526 9.358 9.378 250,933 -0.01(-0.14%)
Mar 02, 2021 9.274 9.475 9.213 9.390 500,535 +0.10(+1.04%)
Mar 01, 2021 9.345 9.390 9.248 9.293 312,517 +0.13(+1.41%)
Feb 26, 2021 9.112 9.339 9.061 9.164 240,751 +0.14(+1.50%)
Feb 25, 2021 9.319 9.436 8.970 9.028 423,648 -0.28(-3.06%)
Feb 24, 2021 9.080 9.313 9.080 9.313 181,168 +0.16(+1.69%)
Feb 23, 2021 9.280 9.306 9.022 9.158 411,321 -0.16(-1.73%)
Feb 22, 2021 9.455 9.475 9.287 9.319 166,195 -0.06(-0.69%)
Feb 19, 2021 9.565 9.565 9.335 9.384 180,911 -0.14(-1.49%)
Feb 18, 2021 9.326 9.526 9.248 9.526 334,997 +0.19(+2.01%)
Feb 17, 2021 9.280 9.371 9.267 9.339 179,560 +0.11(+1.19%)
Feb 16, 2021 9.171 9.378 9.151 9.229 258,491 +0.12(+1.35%)
Feb 12, 2021 9.229 9.263 9.099 9.106 245,699 -0.12(-1.33%)
Feb 11, 2021 9.319 9.468 9.164 9.229 291,442 -0.05(-0.49%)
Feb 10, 2021 9.255 9.378 9.216 9.274 188,485 +0.01(+0.07%)
Feb 09, 2021 9.280 9.403 9.158 9.268 216,047 +0.00(+0.00%)
Feb 08, 2021 9.442 9.500 9.229 9.268 406,851 -0.11(-1.17%)
Feb 05, 2021 9.378 9.494 9.323 9.378 515,984 +0.08(+0.83%)
Feb 04, 2021 9.261 9.410 9.248 9.300 436,782 +0.03(+0.35%)
Feb 03, 2021 9.086 9.274 9.002 9.268 679,485 +0.19(+2.14%)
Feb 02, 2021 8.918 9.125 8.905 9.074 267,274 +0.22(+2.48%)
Feb 01, 2021 8.698 8.944 8.698 8.854 193,512 +0.19(+2.24%)
Jan 29, 2021 8.834 8.892 8.660 8.660 393,521 -0.16(-1.76%)
Jan 28, 2021 8.815 8.899 8.802 8.815 193,301 +0.03(+0.37%)
Jan 27, 2021 8.783 8.921 8.693 8.783 293,123 -0.03(-0.29%)
Jan 26, 2021 8.783 8.847 8.673 8.808 227,490 +0.08(+0.96%)
Jan 25, 2021 8.834 8.964 8.724 8.724 278,583 -0.13(-1.46%)
Jan 22, 2021 8.763 8.912 8.715 8.854 300,900 +0.09(+1.03%)
Jan 21, 2021 8.815 8.828 8.731 8.763 135,264 -0.03(-0.29%)
Jan 20, 2021 8.737 8.828 8.711 8.789 363,779 +0.09(+1.04%)
Jan 19, 2021 8.763 8.795 8.634 8.698 438,743 -0.03(-0.37%)
Jan 15, 2021 8.601 8.802 8.601 8.731 151,687 +0.00(+0.00%)
Jan 14, 2021 8.679 8.802 8.666 8.731 303,742 +0.05(+0.52%)
Jan 13, 2021 8.692 8.731 8.601 8.686 173,253 +0.03(+0.30%)
Jan 12, 2021 8.640 8.718 8.550 8.660 187,180 +0.09(+1.06%)
Jan 11, 2021 8.504 8.779 8.504 8.569 178,620 -0.03(-0.30%)
Jan 08, 2021 8.666 8.692 8.511 8.595 136,224 -0.01(-0.15%)
Jan 07, 2021 8.524 8.812 8.470 8.608 276,050 +0.16(+1.84%)
Jan 06, 2021 8.239 8.498 8.239 8.453 266,816 +0.16(+1.87%)
Jan 05, 2021 8.336 8.394 8.252 8.297 273,297 -0.02(-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.