• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Triplepoint Venture Growth Bdc (NY: TPVG )

    7.965 +0.105 (+1.34%)
    Streaming Delayed Price Updated: 3:50 PM EST, Nov 13, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 12, 2024 7.940 7.940 7.760 7.860 260,573 -0.09(-1.13%)
    Nov 11, 2024 7.970 8.000 7.762 7.950 511,583 +0.08(+1.02%)
    Nov 08, 2024 7.540 7.935 7.540 7.870 496,133 +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.