Canada markets close in 1 hour 23 minutes

TriplePoint Venture Growth BDC Corp. (TPVG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.74+0.05 (+0.32%)
As of 2:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 03, 202115.7515.8215.5215.7415.7494,778
Aug. 02, 202115.8015.9415.6015.6915.6989,900
Jul. 30, 202115.9616.1215.6815.7915.79114,500
Jul. 29, 202116.1016.1015.9515.9515.9570,700
Jul. 28, 202115.9916.1015.8516.0616.0686,900
Jul. 27, 202115.9316.0215.8516.0016.0053,100
Jul. 26, 202115.9016.0315.8816.0216.0243,600
Jul. 23, 202116.0116.1015.8515.8615.86103,200
Jul. 22, 202116.0216.0615.8515.8515.8537,100
Jul. 21, 202116.0016.2615.9815.9815.9875,800
Jul. 20, 202115.6016.1415.5616.0016.00147,200
Jul. 19, 202115.7515.8115.3915.6115.61163,800
Jul. 16, 202116.1816.1915.8915.9115.91109,100
Jul. 15, 202115.9516.3415.9216.1216.12152,300
Jul. 14, 202116.3016.4015.9116.0216.02193,900
Jul. 13, 202116.0016.3715.9016.2016.20374,900
Jul. 12, 202115.7315.9515.4015.8915.89328,200
Jul. 09, 202115.4915.5915.3715.5115.51187,000
Jul. 08, 202115.3715.5715.1115.5215.52119,900
Jul. 07, 202115.8615.8615.4915.5315.53114,200
Jul. 06, 202115.5115.8515.4015.8415.84165,300
Jul. 02, 202115.3215.4815.2515.4815.4868,900
Jul. 01, 202115.1715.3615.1115.2515.25204,100
Jun. 30, 202115.2515.2615.1015.1915.19159,900
Jun. 29, 202115.2915.6315.0815.1215.12248,500
Jun. 28, 202115.1315.3214.9815.2715.27181,100
Jun. 25, 202115.2015.3115.0315.0315.03129,600
Jun. 24, 202115.3415.3515.1515.2015.20106,400
Jun. 23, 202115.2915.3215.2415.2715.2793,300
Jun. 22, 202115.3915.3915.1015.2315.2373,800
Jun. 21, 202115.1015.6115.1015.3915.39152,400
Jun. 18, 202115.1815.3014.8415.0915.09376,300
Jun. 17, 202115.5815.6015.1015.2115.21217,800
Jun. 16, 202115.5815.6515.4115.5215.52232,200
Jun. 15, 202115.9015.9815.6015.6115.61247,600
Jun. 15, 20210.36 Dividend
Jun. 14, 202116.5616.7816.2516.3215.96307,300
Jun. 11, 202116.6916.8016.5516.7116.34205,100
Jun. 10, 202116.2516.5816.2316.5516.18195,300
Jun. 09, 202116.1516.2416.0816.2415.88153,500
Jun. 08, 202116.1016.1916.0416.1115.75211,000
Jun. 07, 202115.8816.1315.8616.0115.66243,700
Jun. 04, 202115.8115.9015.7015.8615.51138,100
Jun. 03, 202115.7015.8215.6315.7515.40113,100
Jun. 02, 202115.5915.7715.5915.6615.31138,900
Jun. 01, 202115.5015.6515.4015.5815.24145,000
May 28, 202115.2815.4115.2015.4115.0786,300
May 27, 202115.2115.3715.1515.3114.9787,000
May 26, 202115.0515.2915.0015.2114.87139,400
May 25, 202115.1415.2514.9414.9714.6484,700
May 24, 202115.2315.2615.0415.1714.8499,900
May 21, 202115.2015.2015.0015.1014.7795,200
May 20, 202115.0115.1614.8315.1314.8093,600
May 19, 202114.9014.9614.6414.9214.59146,700
May 18, 202114.9915.1514.8515.0814.75162,800
May 17, 202114.6014.9214.4414.9114.58145,900
May 14, 202114.4714.6314.4214.5614.24102,100
May 13, 202114.3214.4914.1214.3314.01166,400
May 12, 202114.7014.8414.1114.1713.86314,600
May 11, 202114.9915.0514.5514.7714.44242,000
May 10, 202114.8515.2114.8514.9914.66185,200
May 07, 202115.3615.4114.9014.9514.62358,500
May 06, 202115.6115.8014.8015.4515.11607,400
May 05, 202116.0016.1315.7716.1315.7777,700
May 04, 202116.0316.1015.8015.8315.4887,500
May 03, 202116.1016.1916.0016.0215.67145,200
Apr. 30, 202115.8716.1515.7916.0215.67165,300
Apr. 29, 202115.8115.9315.6915.9315.58149,800
Apr. 28, 202115.6415.7615.5315.7215.3770,000
Apr. 27, 202115.5815.6315.4515.6015.2662,700
Apr. 26, 202115.5015.5915.3815.5315.1971,700
Apr. 23, 202115.2815.4915.2115.3915.0564,300
Apr. 22, 202115.3315.4415.2015.2014.8677,000
Apr. 21, 202115.3915.5415.2615.2914.95124,100
Apr. 20, 202115.5815.7015.2615.4115.07164,000
Apr. 19, 202115.5915.7115.5715.6015.2657,300
Apr. 16, 202115.6915.7315.5115.7115.3679,500
Apr. 15, 202115.3515.6515.3515.6415.3090,400
Apr. 14, 202115.4415.5615.2515.3515.0187,300
Apr. 13, 202115.6015.6015.4015.4415.10129,200
Apr. 12, 202115.7015.7015.4215.6015.26120,000
Apr. 09, 202115.5015.6615.4415.5815.24139,700
Apr. 08, 202115.2815.4315.2415.4315.09130,200
Apr. 07, 202115.1415.3115.1215.2814.94127,100
Apr. 06, 202114.8815.1214.8715.1014.7795,400
Apr. 05, 202114.8014.9914.7714.8714.54154,100
Apr. 01, 202114.5614.7914.5514.7414.41132,400
Mar. 31, 202114.6214.7014.4514.4514.13156,100
Mar. 30, 202114.3714.5814.3314.4814.1693,800
Mar. 29, 202114.0714.4814.0614.3314.01162,900
Mar. 26, 202114.1014.3014.0414.2313.92104,000
Mar. 25, 202114.0014.1213.7414.0213.71353,600
Mar. 24, 202114.2614.4014.0014.0113.70174,800
Mar. 23, 202114.3014.3214.0414.0413.73148,300
Mar. 22, 202114.4514.5514.3414.3414.02154,400
Mar. 19, 202114.4014.6614.3514.5014.18244,200
Mar. 18, 202114.6214.6814.2914.3514.03128,700
Mar. 17, 202114.7114.8414.6114.6614.34118,400
Mar. 16, 202114.7814.8214.5114.6714.35147,200
Mar. 15, 202114.7814.9114.7214.8114.48226,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...