Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Triplepoint Venture Growth Bdc
(NY:
TPVG
)
9.550
+0.150 (+1.60%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
9.190
9.400
9.160
9.400
231,212
+0.24(+2.62%)
May 16, 2024
9.170
9.210
9.100
9.160
485,079
+0.01(+0.11%)
May 15, 2024
9.350
9.377
9.145
9.150
358,271
-0.14(-1.51%)
May 14, 2024
9.290
9.320
9.220
9.290
365,822
+0.11(+1.20%)
May 13, 2024
9.250
9.250
9.155
9.180
429,925
-0.04(-0.43%)
May 10, 2024
9.170
9.275
9.170
9.220
350,936
+0.05(+0.55%)
May 09, 2024
9.090
9.195
9.090
9.170
287,936
+0.02(+0.22%)
May 08, 2024
9.160
9.190
9.070
9.150
300,362
-0.01(-0.11%)
May 07, 2024
9.350
9.400
9.120
9.160
693,751
-0.16(-1.72%)
May 06, 2024
9.230
9.355
9.210
9.320
400,463
+0.12(+1.30%)
May 03, 2024
9.350
9.410
9.180
9.200
528,967
-0.11(-1.18%)
May 02, 2024
9.170
9.490
9.100
9.310
407,476
-0.14(-1.48%)
May 01, 2024
9.410
9.510
9.390
9.450
241,189
+0.06(+0.64%)
Apr 30, 2024
9.450
9.540
9.380
9.390
132,115
-0.10(-1.05%)
Apr 29, 2024
9.560
9.620
9.460
9.490
267,153
-0.06(-0.63%)
Apr 26, 2024
9.430
9.630
9.430
9.550
179,355
+0.15(+1.60%)
Apr 25, 2024
9.530
9.530
9.390
9.400
110,137
-0.13(-1.36%)
Apr 24, 2024
9.600
9.637
9.490
9.530
139,152
-0.10(-1.04%)
Apr 23, 2024
9.550
9.725
9.470
9.630
249,897
+0.08(+0.84%)
Apr 22, 2024
9.510
9.630
9.410
9.550
311,207
+0.05(+0.53%)
Apr 19, 2024
9.150
9.680
9.150
9.500
883,375
+0.36(+3.94%)
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
8.980
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%)
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
.