STOCKS SHAKE OFF LOSSES AS INVESTORS EYE EARNINGS, JOBS DATA

June factory orders rise more than expected, extending May's gain: Commerce Department

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 03, 2021	15.75	15.82	15.52	15.74	15.74	94,778
Aug. 02, 2021	15.80	15.94	15.60	15.69	15.69	89,900
Jul. 30, 2021	15.96	16.12	15.68	15.79	15.79	114,500
Jul. 29, 2021	16.10	16.10	15.95	15.95	15.95	70,700
Jul. 28, 2021	15.99	16.10	15.85	16.06	16.06	86,900
Jul. 27, 2021	15.93	16.02	15.85	16.00	16.00	53,100
Jul. 26, 2021	15.90	16.03	15.88	16.02	16.02	43,600
Jul. 23, 2021	16.01	16.10	15.85	15.86	15.86	103,200
Jul. 22, 2021	16.02	16.06	15.85	15.85	15.85	37,100
Jul. 21, 2021	16.00	16.26	15.98	15.98	15.98	75,800
Jul. 20, 2021	15.60	16.14	15.56	16.00	16.00	147,200
Jul. 19, 2021	15.75	15.81	15.39	15.61	15.61	163,800
Jul. 16, 2021	16.18	16.19	15.89	15.91	15.91	109,100
Jul. 15, 2021	15.95	16.34	15.92	16.12	16.12	152,300
Jul. 14, 2021	16.30	16.40	15.91	16.02	16.02	193,900
Jul. 13, 2021	16.00	16.37	15.90	16.20	16.20	374,900
Jul. 12, 2021	15.73	15.95	15.40	15.89	15.89	328,200
Jul. 09, 2021	15.49	15.59	15.37	15.51	15.51	187,000
Jul. 08, 2021	15.37	15.57	15.11	15.52	15.52	119,900
Jul. 07, 2021	15.86	15.86	15.49	15.53	15.53	114,200
Jul. 06, 2021	15.51	15.85	15.40	15.84	15.84	165,300
Jul. 02, 2021	15.32	15.48	15.25	15.48	15.48	68,900
Jul. 01, 2021	15.17	15.36	15.11	15.25	15.25	204,100
Jun. 30, 2021	15.25	15.26	15.10	15.19	15.19	159,900
Jun. 29, 2021	15.29	15.63	15.08	15.12	15.12	248,500
Jun. 28, 2021	15.13	15.32	14.98	15.27	15.27	181,100
Jun. 25, 2021	15.20	15.31	15.03	15.03	15.03	129,600
Jun. 24, 2021	15.34	15.35	15.15	15.20	15.20	106,400
Jun. 23, 2021	15.29	15.32	15.24	15.27	15.27	93,300
Jun. 22, 2021	15.39	15.39	15.10	15.23	15.23	73,800
Jun. 21, 2021	15.10	15.61	15.10	15.39	15.39	152,400
Jun. 18, 2021	15.18	15.30	14.84	15.09	15.09	376,300
Jun. 17, 2021	15.58	15.60	15.10	15.21	15.21	217,800
Jun. 16, 2021	15.58	15.65	15.41	15.52	15.52	232,200
Jun. 15, 2021	15.90	15.98	15.60	15.61	15.61	247,600
Jun. 15, 2021	0.36 Dividend
Jun. 14, 2021	16.56	16.78	16.25	16.32	15.96	307,300
Jun. 11, 2021	16.69	16.80	16.55	16.71	16.34	205,100
Jun. 10, 2021	16.25	16.58	16.23	16.55	16.18	195,300
Jun. 09, 2021	16.15	16.24	16.08	16.24	15.88	153,500
Jun. 08, 2021	16.10	16.19	16.04	16.11	15.75	211,000
Jun. 07, 2021	15.88	16.13	15.86	16.01	15.66	243,700
Jun. 04, 2021	15.81	15.90	15.70	15.86	15.51	138,100
Jun. 03, 2021	15.70	15.82	15.63	15.75	15.40	113,100
Jun. 02, 2021	15.59	15.77	15.59	15.66	15.31	138,900
Jun. 01, 2021	15.50	15.65	15.40	15.58	15.24	145,000
May 28, 2021	15.28	15.41	15.20	15.41	15.07	86,300
May 27, 2021	15.21	15.37	15.15	15.31	14.97	87,000
May 26, 2021	15.05	15.29	15.00	15.21	14.87	139,400
May 25, 2021	15.14	15.25	14.94	14.97	14.64	84,700
May 24, 2021	15.23	15.26	15.04	15.17	14.84	99,900
May 21, 2021	15.20	15.20	15.00	15.10	14.77	95,200
May 20, 2021	15.01	15.16	14.83	15.13	14.80	93,600
May 19, 2021	14.90	14.96	14.64	14.92	14.59	146,700
May 18, 2021	14.99	15.15	14.85	15.08	14.75	162,800
May 17, 2021	14.60	14.92	14.44	14.91	14.58	145,900
May 14, 2021	14.47	14.63	14.42	14.56	14.24	102,100
May 13, 2021	14.32	14.49	14.12	14.33	14.01	166,400
May 12, 2021	14.70	14.84	14.11	14.17	13.86	314,600
May 11, 2021	14.99	15.05	14.55	14.77	14.44	242,000
May 10, 2021	14.85	15.21	14.85	14.99	14.66	185,200
May 07, 2021	15.36	15.41	14.90	14.95	14.62	358,500
May 06, 2021	15.61	15.80	14.80	15.45	15.11	607,400
May 05, 2021	16.00	16.13	15.77	16.13	15.77	77,700
May 04, 2021	16.03	16.10	15.80	15.83	15.48	87,500
May 03, 2021	16.10	16.19	16.00	16.02	15.67	145,200
Apr. 30, 2021	15.87	16.15	15.79	16.02	15.67	165,300
Apr. 29, 2021	15.81	15.93	15.69	15.93	15.58	149,800
Apr. 28, 2021	15.64	15.76	15.53	15.72	15.37	70,000
Apr. 27, 2021	15.58	15.63	15.45	15.60	15.26	62,700
Apr. 26, 2021	15.50	15.59	15.38	15.53	15.19	71,700
Apr. 23, 2021	15.28	15.49	15.21	15.39	15.05	64,300
Apr. 22, 2021	15.33	15.44	15.20	15.20	14.86	77,000
Apr. 21, 2021	15.39	15.54	15.26	15.29	14.95	124,100
Apr. 20, 2021	15.58	15.70	15.26	15.41	15.07	164,000
Apr. 19, 2021	15.59	15.71	15.57	15.60	15.26	57,300
Apr. 16, 2021	15.69	15.73	15.51	15.71	15.36	79,500
Apr. 15, 2021	15.35	15.65	15.35	15.64	15.30	90,400
Apr. 14, 2021	15.44	15.56	15.25	15.35	15.01	87,300
Apr. 13, 2021	15.60	15.60	15.40	15.44	15.10	129,200
Apr. 12, 2021	15.70	15.70	15.42	15.60	15.26	120,000
Apr. 09, 2021	15.50	15.66	15.44	15.58	15.24	139,700
Apr. 08, 2021	15.28	15.43	15.24	15.43	15.09	130,200
Apr. 07, 2021	15.14	15.31	15.12	15.28	14.94	127,100
Apr. 06, 2021	14.88	15.12	14.87	15.10	14.77	95,400
Apr. 05, 2021	14.80	14.99	14.77	14.87	14.54	154,100
Apr. 01, 2021	14.56	14.79	14.55	14.74	14.41	132,400
Mar. 31, 2021	14.62	14.70	14.45	14.45	14.13	156,100
Mar. 30, 2021	14.37	14.58	14.33	14.48	14.16	93,800
Mar. 29, 2021	14.07	14.48	14.06	14.33	14.01	162,900
Mar. 26, 2021	14.10	14.30	14.04	14.23	13.92	104,000
Mar. 25, 2021	14.00	14.12	13.74	14.02	13.71	353,600
Mar. 24, 2021	14.26	14.40	14.00	14.01	13.70	174,800
Mar. 23, 2021	14.30	14.32	14.04	14.04	13.73	148,300
Mar. 22, 2021	14.45	14.55	14.34	14.34	14.02	154,400
Mar. 19, 2021	14.40	14.66	14.35	14.50	14.18	244,200
Mar. 18, 2021	14.62	14.68	14.29	14.35	14.03	128,700
Mar. 17, 2021	14.71	14.84	14.61	14.66	14.34	118,400
Mar. 16, 2021	14.78	14.82	14.51	14.67	14.35	147,200
Mar. 15, 2021	14.78	14.91	14.72	14.81	14.48	226,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,366.54+78.74(+0.39%)

S&P 5004,416.45+29.29(+0.67%)

DOW35,066.36+228.20(+0.66%)

CAD/USD0.7975-0.0022(-0.28%)

CRUDE OIL70.39-0.87(-1.22%)

BTC-CAD47,643.70-2,468.33(-4.93%)

STOCKS SHAKE OFF LOSSES AS INVESTORS EYE EARNINGS, JOBS DATA

TriplePoint Venture Growth BDC Corp. (TPVG)

S&P/TSX
20,366.54
+78.74(+0.39%)

S&P 500
4,416.45
+29.29(+0.67%)

DOW
35,066.36
+228.20(+0.66%)

CAD/USD
0.7975
-0.0022(-0.28%)

CRUDE OIL
70.39
-0.87(-1.22%)

BTC-CAD
47,643.70
-2,468.33(-4.93%)