Skip to main content

Triplepoint Venture Growth Bdc (NY: TPVG )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 9.110 9.170 9.060 9.140 145,745 +0.10(+1.11%)
Apr 17, 2024 9.000 9.100 8.970 9.040 140,684 +0.04(+0.44%)
Apr 16, 2024 8.910 9.010 8.880 9.000 137,376 +0.05(+0.56%)
Apr 15, 2024 9.110 9.200 8.930 8.950 234,443 -0.15(-1.65%)
Apr 12, 2024 9.200 9.210 8.970 9.100 431,047 -0.13(-1.41%)
Apr 11, 2024 9.250 9.260 9.130 9.230 291,517 -0.02(-0.22%)
Apr 10, 2024 9.200 9.279 9.190 9.250 192,817 -0.03(-0.32%)
Apr 09, 2024 9.250 9.280 9.200 9.280 193,919 +0.00(+0.00%)
Apr 08, 2024 9.280 9.300 9.220 9.280 179,698 +0.03(+0.32%)
Apr 05, 2024 9.170 9.270 9.139 9.250 189,535 +0.08(+0.87%)
Apr 04, 2024 9.390 9.448 9.160 9.170 334,666 -0.16(-1.71%)
Apr 03, 2024 9.290 9.350 9.230 9.330 261,697 +0.09(+0.97%)
Apr 02, 2024 9.360 9.460 9.220 9.240 300,919 -0.10(-1.07%)
Apr 01, 2024 9.500 9.580 9.310 9.340 360,130 -0.14(-1.48%)
Mar 28, 2024 9.410 9.470 9.470 9.480 544,279 +0.16(+1.72%)
Mar 27, 2024 9.190 9.360 9.190 9.320 363,432 +0.21(+2.31%)
Mar 26, 2024 9.100 9.240 9.100 9.110 290,001 -0.01(-0.11%)
Mar 25, 2024 9.180 9.250 9.060 9.120 422,094 -0.10(-1.08%)
Mar 22, 2024 9.380 9.380 9.120 9.220 264,261 +0.01(+0.11%)
Mar 21, 2024 9.180 9.320 9.130 9.210 281,416 +0.06(+0.66%)
Mar 20, 2024 9.150 9.220 9.030 9.150 346,372 -0.07(-0.76%)
Mar 19, 2024 9.010 9.260 8.940 9.220 402,672 +0.21(+2.33%)
Mar 18, 2024 9.110 9.240 8.990 9.010 502,206 -0.08(-0.88%)
Mar 15, 2024 9.120 9.250 9.080 9.090 454,923 -0.03(-0.33%)
Mar 14, 2024 9.360 9.380 9.120 9.120 491,040 -0.23(-2.46%)
Mar 13, 2024 9.500 9.525 9.350 9.350 353,716 -0.53(-5.36%)
Mar 12, 2024 9.860 9.990 9.770 9.880 642,658 +0.09(+0.92%)
Mar 11, 2024 9.910 10.09 9.770 9.790 745,894 -0.04(-0.41%)
Mar 08, 2024 9.530 9.890 9.530 9.830 878,510 +0.30(+3.15%)
Mar 07, 2024 9.910 10.00 9.200 9.530 2,401,671 -1.34(-12.33%)
Mar 06, 2024 10.90 11.01 10.81 10.87 281,120 +0.06(+0.56%)
Mar 05, 2024 10.73 10.89 10.73 10.81 172,504 +0.02(+0.19%)
Mar 04, 2024 10.68 10.89 10.68 10.79 196,276 -0.04(-0.37%)
Mar 01, 2024 10.74 10.85 10.63 10.83 190,807 +0.05(+0.46%)
Feb 29, 2024 10.85 10.86 10.63 10.78 247,844 +0.03(+0.28%)
Feb 28, 2024 11.01 11.02 10.74 10.75 144,247 -0.28(-2.54%)
Feb 27, 2024 10.89 11.04 10.88 11.03 127,048 +0.11(+1.01%)
Feb 26, 2024 11.02 11.08 10.88 10.92 115,432 -0.10(-0.91%)
Feb 23, 2024 10.96 11.17 10.96 11.02 124,158 +0.01(+0.09%)
Feb 22, 2024 10.97 11.07 10.91 11.01 136,910 +0.02(+0.18%)
Feb 21, 2024 10.98 11.03 10.89 10.99 150,436 +0.07(+0.64%)
Feb 20, 2024 10.80 10.96 10.80 10.92 203,582 -0.04(-0.36%)
Feb 16, 2024 10.94 11.07 10.83 10.96 138,638 +0.02(+0.18%)
Feb 15, 2024 10.69 10.94 10.69 10.94 83,347 +0.31(+2.92%)
Feb 14, 2024 10.70 10.87 10.60 10.63 215,975 -0.04(-0.37%)
Feb 13, 2024 10.77 10.88 10.63 10.67 154,814 -0.25(-2.29%)
Feb 12, 2024 10.87 10.99 10.79 10.92 198,719 +0.07(+0.65%)
Feb 09, 2024 10.89 10.94 10.78 10.85 126,145 -0.04(-0.37%)
Feb 08, 2024 10.90 10.97 10.84 10.89 143,508 -0.05(-0.46%)
Feb 07, 2024 11.05 11.09 10.85 10.94 139,129 -0.13(-1.17%)
Feb 06, 2024 11.06 11.12 10.97 11.07 144,812 +0.02(+0.18%)
Feb 05, 2024 11.10 11.10 10.89 11.05 204,624 -0.09(-0.81%)
Feb 02, 2024 11.16 11.18 11.03 11.14 188,984 -0.06(-0.54%)
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.