Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Triplepoint Venture Growth Bdc (NY: TPVG ) 7.530 +0.070 (+0.94%) Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%) Aug 30, 2024 7.450 7.530 7.430 7.530 275,334 +0.07(+0.94%) Aug 29, 2024 7.440 7.529 7.430 7.460 154,283 +0.03(+0.40%) Aug 28, 2024 7.490 7.530 7.410 7.430 166,514 -0.05(-0.67%) Aug 27, 2024 7.520 7.554 7.450 7.480 152,486 -0.03(-0.40%) Aug 26, 2024 7.480 7.580 7.460 7.510 262,829 +0.02(+0.27%) Aug 23, 2024 7.450 7.590 7.410 7.490 343,395 +0.03(+0.40%) Aug 22, 2024 7.600 7.620 7.460 7.460 275,085 -0.16(-2.10%) Aug 21, 2024 7.550 7.635 7.480 7.620 361,038 +0.07(+0.93%) Aug 20, 2024 7.600 7.620 7.500 7.550 295,096 -0.08(-1.05%) Aug 19, 2024 7.550 7.640 7.520 7.630 334,697 +0.08(+1.06%) Aug 16, 2024 7.330 7.570 7.330 7.550 372,300 +0.16(+2.17%) Aug 15, 2024 7.290 7.445 7.250 7.390 417,818 +0.12(+1.65%) Aug 14, 2024 7.150 7.330 7.150 7.270 397,735 +0.19(+2.68%) Aug 13, 2024 7.000 7.145 7.000 7.080 543,995 +0.06(+0.85%) Aug 12, 2024 7.150 7.165 6.890 7.020 832,523 -0.19(-2.64%) Aug 09, 2024 7.370 7.375 7.100 7.210 1,208,630 -0.26(-3.48%) Aug 08, 2024 7.760 7.760 7.220 7.470 2,670,707 -0.58(-7.20%) Aug 07, 2024 8.250 8.300 7.980 8.050 400,705 -0.10(-1.23%) Aug 06, 2024 8.100 8.259 8.081 8.150 399,430 +0.12(+1.49%) Aug 05, 2024 8.100 8.160 7.830 8.030 878,548 -0.28(-3.37%) Aug 02, 2024 8.450 8.470 8.290 8.310 268,481 -0.22(-2.58%) Aug 01, 2024 8.860 8.900 8.480 8.530 602,301 -0.30(-3.40%) Jul 31, 2024 8.980 8.980 8.830 8.830 254,094 -0.10(-1.12%) Jul 30, 2024 8.930 8.950 8.760 8.930 189,815 +0.05(+0.56%) Jul 29, 2024 8.970 8.990 8.860 8.880 178,701 -0.11(-1.22%) Jul 26, 2024 8.950 9.000 8.830 8.990 401,012 +0.06(+0.67%) Jul 25, 2024 8.880 8.970 8.800 8.930 268,077 +0.14(+1.59%) Jul 24, 2024 8.850 8.914 8.760 8.790 163,894 -0.11(-1.24%) Jul 23, 2024 8.950 8.975 8.670 8.900 479,829 -0.05(-0.56%) Jul 22, 2024 8.750 8.995 8.720 8.950 417,507 +0.22(+2.52%) Jul 19, 2024 8.790 8.830 8.665 8.730 226,957 -0.03(-0.34%) Jul 18, 2024 8.870 8.870 8.660 8.760 623,230 -0.04(-0.45%) Jul 17, 2024 8.360 9.170 8.360 8.800 2,030,806 +0.51(+6.15%) Jul 16, 2024 8.300 8.360 8.240 8.290 242,229 +0.04(+0.48%) Jul 15, 2024 8.250 8.300 8.230 8.250 285,163 +0.02(+0.24%) Jul 12, 2024 8.180 8.300 8.180 8.230 262,753 +0.06(+0.73%) Jul 11, 2024 8.190 8.220 8.120 8.170 271,228 +0.04(+0.49%) Jul 10, 2024 8.050 8.150 8.046 8.130 205,098 +0.07(+0.87%) Jul 09, 2024 8.070 8.108 8.000 8.060 354,228 +0.03(+0.37%) Jul 08, 2024 8.040 8.092 8.000 8.030 289,973 +0.00(+0.00%) Jul 05, 2024 8.060 8.100 8.000 8.030 322,063 -0.02(-0.25%) Jul 03, 2024 8.090 8.120 8.030 8.050 195,750 +0.00(+0.00%) Jul 02, 2024 8.080 8.150 8.020 8.050 387,812 -0.12(-1.47%) 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.