Canada Markets closed

TriplePoint Venture Growth BDC Corp. (TPVG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.05+0.31 (+2.43%)
At close: 04:00PM EDT
13.18 +0.13 (+1.00%)
After hours: 05:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202212.7413.1212.6313.0613.06155,800
Jun 30, 202212.6412.8812.5212.7412.74197,000
Jun 29, 202212.8912.8912.5612.6512.65210,000
Jun 28, 202213.0913.3712.8812.9212.92183,000
Jun 27, 202213.0313.3312.9313.0913.09166,400
Jun 24, 202212.7813.0712.7112.9612.96156,800
Jun 23, 202212.6612.9312.5612.6412.64169,900
Jun 22, 202212.6512.9212.5912.6612.66222,800
Jun 21, 202212.6112.8612.5612.6712.67241,800
Jun 17, 202212.1712.7312.1312.4912.49717,400
Jun 16, 202212.6212.6211.8612.1712.17663,600
Jun 15, 202213.0513.1812.4512.6612.66440,600
Jun 14, 202213.5513.6113.1813.3813.38555,000
Jun 13, 202214.3514.3513.4413.5213.52458,900
Jun 10, 202214.4714.6714.2514.5714.57234,000
Jun 09, 202214.8514.9014.5014.5114.51131,400
Jun 08, 202214.9415.0114.7514.8114.81160,400
Jun 07, 202215.0015.1014.8814.9314.93114,700
Jun 06, 202214.8915.2414.8015.0615.06140,900
Jun 03, 202215.0815.0814.7914.7914.79112,800
Jun 02, 202214.8115.1014.7515.1015.10241,100
Jun 01, 202215.1315.1414.7814.8014.80269,300
May 31, 202215.0915.1214.7114.8914.89412,600
May 27, 202214.5514.7314.5314.7014.70103,900
May 26, 202214.4714.6514.4614.4814.48104,000
May 25, 202213.9014.3613.9014.2914.29107,400
May 24, 202214.0214.0713.7014.0014.00142,700
May 23, 202213.9014.2413.8614.1714.17144,100
May 20, 202214.2814.4313.7513.9313.93205,700
May 19, 202214.5514.5814.1714.2014.20171,300
May 18, 202215.0015.0314.5514.6314.63135,100
May 17, 202215.0915.2314.9215.0515.05129,100
May 16, 202214.6514.9514.6414.8614.86145,000
May 13, 202214.2614.8914.2614.7014.70235,800
May 12, 202214.6014.7013.8214.1414.14352,600
May 11, 202214.7514.9714.6114.7014.70170,700
May 10, 202215.1115.1514.5314.7614.76215,200
May 09, 202215.8515.8514.7214.7514.75341,800
May 06, 202215.9216.1915.7215.9915.99154,300
May 05, 202215.7516.5315.3815.9315.93273,600
May 04, 202215.5115.8015.4215.7315.73157,700
May 03, 202215.2315.5915.2315.5315.53267,000
May 02, 202215.7515.8915.0715.2315.23270,400
Apr 29, 202216.1216.2015.7115.7515.75168,700
Apr 28, 202216.4316.4315.9216.1716.17132,300
Apr 27, 202216.0716.5116.0616.3416.34139,000
Apr 26, 202216.6416.6416.0716.0716.07126,400
Apr 25, 202216.7216.7216.3416.6416.64150,400
Apr 22, 202217.4717.4716.7716.8716.87172,900
Apr 21, 202217.6117.6717.1317.2917.29100,200
Apr 20, 202217.6617.6617.3317.4017.40122,000
Apr 19, 202217.4417.6417.4417.5617.5672,300
Apr 18, 202217.2017.6017.1817.3617.36135,200
Apr 14, 202217.3117.3717.1017.1717.1758,800
Apr 13, 202217.0017.2817.0017.2417.2478,900
Apr 12, 202217.0517.2816.8916.9316.9394,600
Apr 11, 202217.2017.2016.9217.0217.0279,200
Apr 08, 202217.1817.3717.1117.2217.2271,700
Apr 07, 202217.0517.2216.8617.0917.09106,800
Apr 06, 202217.2017.3117.0117.0217.0290,600
Apr 05, 202217.3717.5817.2117.2717.27115,100
Apr 04, 202217.8517.8817.3917.4717.47140,600
Apr 01, 202217.4817.8817.4117.8817.88112,100
Mar 31, 202217.6117.9817.3917.4617.46160,000
Mar 30, 202217.6917.7217.3417.4317.4372,800
Mar 29, 202217.6017.8917.6017.7617.76160,100
Mar 28, 202217.4817.5717.4317.5517.5567,600
Mar 25, 202217.3617.6117.2517.4617.46100,100
Mar 24, 202217.2417.3817.1317.2517.2589,300
Mar 23, 202217.0217.3017.0217.1317.13102,800
Mar 22, 202217.1317.2217.0817.1417.1465,700
Mar 21, 202217.1117.3517.0317.0617.06150,500
Mar 18, 202217.3317.4117.0817.1117.11383,000
Mar 17, 202217.1717.4717.1617.3417.34216,600
Mar 16, 202217.0617.2316.9217.1117.11196,300
Mar 15, 202216.7017.0016.5616.9916.99237,300
Mar 14, 202216.5516.9416.4416.6016.60229,000
Mar 11, 202217.2317.2316.6916.8116.81170,600
Mar 10, 202217.0817.2116.9617.0517.05111,000
Mar 09, 202217.0717.3217.0717.1917.19122,700
Mar 08, 202216.8617.0616.6317.0317.03147,900
Mar 07, 202217.0417.0916.5616.6716.67195,300
Mar 04, 202217.0017.2616.8617.1117.11128,300
Mar 03, 202216.8017.4316.7217.0017.00302,700
Mar 02, 202216.1716.4916.0016.3216.3292,300
Mar 01, 202216.4816.5316.0716.1916.19120,100
Feb 28, 202216.3216.5316.1416.4816.4879,400
Feb 25, 202216.0616.3816.0616.3416.34133,600
Feb 24, 202215.6516.1115.2816.0616.06216,400
Feb 23, 202216.4016.5916.0116.1016.10150,800
Feb 22, 202216.8516.9316.2416.4016.40187,300
Feb 18, 202217.2217.2216.5816.7816.78270,300
Feb 17, 202217.3017.3417.0517.2117.21127,500
Feb 16, 202216.6517.4316.6417.1817.18242,600
Feb 15, 202216.6816.6816.4316.5616.5668,400
Feb 14, 202216.6016.7416.4716.5916.5985,500
Feb 11, 202216.9216.9816.5016.7016.70169,100
Feb 10, 202217.0317.1016.8216.8716.87143,500
Feb 09, 202217.3017.3017.0017.0617.06134,400
Feb 08, 202217.1517.3216.9517.1717.1785,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...