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 (%)
Apr 30, 2021 10.51 10.70 10.46 10.61 249,363 +0.06(+0.57%)
Apr 29, 2021 10.47 10.55 10.40 10.55 226,050 +0.14(+1.34%)
Apr 28, 2021 10.36 10.44 10.29 10.41 105,618 +0.08(+0.77%)
Apr 27, 2021 10.32 10.35 10.24 10.33 94,693 +0.05(+0.45%)
Apr 26, 2021 10.27 10.33 10.19 10.29 108,284 +0.09(+0.91%)
Apr 23, 2021 10.12 10.26 10.08 10.20 96,907 +0.13(+1.25%)
Apr 22, 2021 10.16 10.23 10.07 10.07 116,281 -0.06(-0.59%)
Apr 21, 2021 10.20 10.30 10.11 10.13 187,366 -0.08(-0.78%)
Apr 20, 2021 10.32 10.40 10.11 10.21 247,575 -0.13(-1.22%)
Apr 19, 2021 10.33 10.41 10.31 10.33 86,566 -0.07(-0.70%)
Apr 16, 2021 10.39 10.42 10.28 10.41 120,002 +0.05(+0.45%)
Apr 15, 2021 10.17 10.37 10.17 10.36 136,450 +0.19(+1.89%)
Apr 14, 2021 10.23 10.31 10.10 10.17 131,766 -0.06(-0.58%)
Apr 13, 2021 10.33 10.33 10.20 10.23 194,986 -0.11(-1.03%)
Apr 12, 2021 10.40 10.40 10.22 10.33 181,094 +0.01(+0.13%)
Apr 09, 2021 10.27 10.37 10.23 10.32 210,720 +0.10(+0.97%)
Apr 08, 2021 10.12 10.22 10.10 10.22 196,821 +0.10(+0.98%)
Apr 07, 2021 10.03 10.14 10.02 10.12 191,867 +0.12(+1.19%)
Apr 06, 2021 9.858 10.02 9.851 10.00 143,939 +0.15(+1.55%)
Apr 05, 2021 9.805 9.931 9.785 9.851 232,550 +0.09(+0.88%)
Apr 01, 2021 9.646 9.798 9.641 9.765 200,154 +0.19(+2.01%)
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%)
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.