Triplepoint Venture Growth Bdc (NY: TPVG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.540	7.935	7.540	7.870	495,633	+0.33(+4.38%)
Nov 07, 2024	7.040	7.650	7.010	7.540	1,073,291	+0.73(+10.72%)
Nov 06, 2024	6.610	6.850	6.600	6.810	386,352	+0.29(+4.45%)
Nov 05, 2024	6.520	6.520	6.441	6.520	255,810	+0.02(+0.31%)
Nov 04, 2024	6.550	6.636	6.500	6.500	344,254	-0.08(-1.22%)
Nov 01, 2024	6.660	6.685	6.520	6.580	297,038	-0.08(-1.20%)
Oct 31, 2024	6.620	6.670	6.580	6.660	351,620	+0.04(+0.60%)
Oct 30, 2024	6.630	6.683	6.610	6.620	196,898	-0.01(-0.15%)
Oct 29, 2024	6.730	6.730	6.610	6.630	251,548	-0.17(-2.50%)
Oct 28, 2024	6.700	6.800	6.670	6.800	172,901	+0.13(+1.95%)
Oct 25, 2024	6.750	6.790	6.664	6.670	170,647	-0.07(-1.04%)
Oct 24, 2024	6.640	6.755	6.600	6.740	281,965	+0.07(+1.05%)
Oct 23, 2024	6.640	6.690	6.630	6.670	243,314	+0.02(+0.30%)
Oct 22, 2024	6.760	6.788	6.630	6.650	229,176	-0.10(-1.48%)
Oct 21, 2024	6.850	6.850	6.740	6.750	215,811	-0.10(-1.46%)
Oct 18, 2024	6.770	6.870	6.770	6.850	221,571	+0.06(+0.88%)
Oct 17, 2024	6.800	6.810	6.750	6.790	232,524	-0.07(-1.02%)
Oct 16, 2024	6.870	6.900	6.821	6.860	158,484	+0.03(+0.44%)
Oct 15, 2024	6.760	6.840	6.760	6.830	397,202	+0.02(+0.29%)
Oct 14, 2024	6.640	6.810	6.611	6.810	343,383	+0.14(+2.10%)
Oct 11, 2024	6.680	6.700	6.620	6.670	194,526	+0.03(+0.45%)
Oct 10, 2024	6.680	6.680	6.600	6.640	178,828	-0.01(-0.15%)
Oct 09, 2024	6.660	6.740	6.640	6.650	281,961	-0.01(-0.15%)
Oct 08, 2024	6.720	6.760	6.635	6.660	414,364	-0.08(-1.19%)
Oct 07, 2024	6.760	6.810	6.720	6.740	447,268	-0.09(-1.32%)
Oct 04, 2024	6.920	6.930	6.760	6.830	363,415	-0.04(-0.58%)
Oct 03, 2024	6.810	6.940	6.810	6.870	297,211	+0.03(+0.44%)
Oct 02, 2024	6.890	6.920	6.815	6.840	225,975	-0.06(-0.87%)
Oct 01, 2024	7.030	7.050	6.880	6.900	248,630	-0.16(-2.27%)
Sep 30, 2024	7.150	7.270	7.030	7.060	403,099	-0.07(-0.98%)
Sep 27, 2024	6.950	7.160	6.920	7.130	304,043	+0.23(+3.33%)
Sep 26, 2024	6.860	6.960	6.850	6.900	227,689	+0.04(+0.58%)
Sep 25, 2024	6.950	7.000	6.780	6.860	496,207	-0.13(-1.86%)
Sep 24, 2024	6.950	7.020	6.920	6.990	358,649	+0.04(+0.58%)
Sep 23, 2024	6.920	7.010	6.890	6.950	484,499	+0.01(+0.14%)
Sep 20, 2024	7.240	7.260	6.880	6.940	1,518,679	-0.31(-4.28%)
Sep 19, 2024	7.310	7.370	7.190	7.250	433,154	+0.02(+0.28%)
Sep 18, 2024	7.120	7.300	7.120	7.230	340,588	+0.08(+1.12%)
Sep 17, 2024	7.110	7.165	7.060	7.150	588,482	+0.05(+0.70%)
Sep 16, 2024	7.250	7.280	7.030	7.100	728,598	-0.16(-2.20%)
Sep 13, 2024	7.308	7.318	7.135	7.260	672,048	+0.00(+0.00%)
Sep 12, 2024	7.183	7.289	7.174	7.260	339,098	+0.08(+1.07%)
Sep 11, 2024	7.154	7.183	7.078	7.183	235,856	+0.00(+0.00%)
Sep 10, 2024	7.250	7.250	7.116	7.183	219,495	-0.08(-1.06%)
Sep 09, 2024	7.202	7.332	7.193	7.260	356,517	+0.07(+0.93%)
Sep 06, 2024	7.231	7.288	7.126	7.193	222,290	+0.00(+0.00%)
Sep 05, 2024	7.212	7.250	7.164	7.193	199,704	+0.01(+0.13%)
Sep 04, 2024	7.202	7.245	7.145	7.183	278,424	-0.04(-0.53%)

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.