Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.250 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2017 5.708 5.730 5.638 5.704 213,147 -0.01(-0.15%)
Jan 30, 2017 5.840 5.858 5.629 5.712 509,936 -0.15(-2.48%)
Jan 27, 2017 5.889 5.924 5.823 5.858 286,356 +0.00(+0.08%)
Jan 26, 2017 5.959 5.959 5.818 5.854 266,271 -0.07(-1.19%)
Jan 25, 2017 5.951 5.959 5.893 5.924 246,654 +0.02(+0.37%)
Jan 24, 2017 5.880 5.906 5.836 5.902 339,077 +0.09(+1.59%)
Jan 23, 2017 5.765 5.809 5.738 5.809 384,818 +0.09(+1.62%)
Jan 20, 2017 5.739 5.761 5.686 5.717 189,160 -0.01(-0.15%)
Jan 19, 2017 5.730 5.730 5.673 5.726 230,646 -0.00(-0.08%)
Jan 18, 2017 5.616 5.765 5.602 5.730 644,917 +0.11(+2.04%)
Jan 17, 2017 5.545 5.739 5.488 5.616 954,998 +0.19(+3.41%)
Jan 13, 2017 5.430 5.430 5.430 0 +0.01(+0.16%)
Jan 12, 2017 5.444 5.444 5.386 5.422 100,753 -0.07(-1.20%)
Jan 11, 2017 5.492 5.519 5.448 5.488 98,564 +0.05(+0.89%)
Jan 10, 2017 5.492 5.505 5.417 5.439 82,363 -0.03(-0.48%)
Jan 09, 2017 5.519 5.554 5.457 5.466 90,424 -0.05(-0.88%)
Jan 06, 2017 5.541 5.558 5.497 5.514 128,007 -0.07(-1.18%)
Jan 05, 2017 5.602 5.602 5.483 5.580 126,201 +0.00(+0.00%)
Jan 04, 2017 5.413 5.580 5.400 5.580 314,257 +0.22(+4.11%)
Jan 03, 2017 5.236 5.373 5.236 5.360 134,663 +0.17(+3.23%)
Dec 30, 2016 5.192 5.192 5.192 0 -0.01(-0.17%)
Dec 29, 2016 5.232 5.232 5.139 5.201 322,456 +0.02(+0.43%)
Dec 28, 2016 5.417 5.417 5.170 5.179 366,174 -0.20(-3.77%)
Dec 27, 2016 5.430 5.430 5.378 5.382 160,933 -0.00(-0.08%)
Dec 23, 2016 5.386 5.386 5.386 0 -0.01(-0.16%)
Dec 22, 2016 5.386 5.468 5.378 5.395 161,781 -0.01(-0.24%)
Dec 21, 2016 5.567 5.585 5.386 5.408 254,495 -0.16(-2.85%)
Dec 20, 2016 5.439 5.567 5.417 5.567 231,900 +0.19(+3.44%)
Dec 19, 2016 5.404 5.466 5.378 5.382 355,250 -0.04(-0.65%)
Dec 16, 2016 5.527 5.541 5.408 5.417 158,882 -0.10(-1.84%)
Dec 15, 2016 5.505 5.567 5.382 5.519 514,428 +0.05(+0.97%)
Dec 14, 2016 5.382 5.479 5.303 5.466 355,765 +0.11(+2.14%)
Dec 13, 2016 5.514 5.523 5.320 5.351 332,593 -0.11(-2.10%)
Dec 12, 2016 5.620 5.642 5.461 5.466 392,664 -0.22(-3.80%)
Dec 09, 2016 5.735 5.774 5.642 5.682 203,689 -0.04(-0.77%)
Dec 08, 2016 5.748 5.748 5.664 5.726 159,844 +0.00(+0.08%)
Dec 07, 2016 5.677 5.774 5.651 5.721 233,702 +0.02(+0.31%)
Dec 06, 2016 5.607 5.717 5.607 5.704 416,580 +0.15(+2.62%)
Dec 05, 2016 5.554 5.589 5.527 5.558 319,264 +0.02(+0.32%)
Dec 02, 2016 5.545 5.582 5.457 5.541 184,913 +0.01(+0.24%)
Dec 01, 2016 5.461 5.549 5.444 5.527 547,846 +0.10(+1.79%)
Nov 30, 2016 5.404 5.430 5.373 5.430 386,627 +0.06(+1.07%)
Nov 29, 2016 5.329 5.378 5.294 5.373 346,663 +0.08(+1.58%)
Nov 28, 2016 5.320 5.374 5.219 5.289 359,783 +0.05(+1.01%)
Nov 25, 2016 5.258 5.348 5.202 5.236 209,202 +0.01(+0.16%)
Nov 23, 2016 5.228 5.228 5.228 0 -0.01(-0.16%)
Nov 22, 2016 5.369 5.403 5.219 5.236 347,503 -0.12(-2.16%)
Nov 21, 2016 5.326 5.352 5.288 5.352 241,011 +0.04(+0.72%)
Nov 18, 2016 5.296 5.313 5.241 5.313 399,998 +0.07(+1.39%)
Nov 17, 2016 5.211 5.245 5.177 5.241 300,564 +0.02(+0.41%)
Nov 16, 2016 5.224 5.262 5.205 5.219 449,931 +0.03(+0.66%)
Nov 15, 2016 5.134 5.228 5.112 5.185 546,325 +0.05(+1.00%)
Nov 14, 2016 5.070 5.134 4.997 5.134 583,729 +0.06(+1.18%)
Nov 11, 2016 4.890 5.081 4.881 5.074 580,480 +0.15(+3.13%)
Nov 10, 2016 4.787 4.950 4.757 4.920 666,651 +0.13(+2.77%)
Nov 09, 2016 4.779 4.834 4.706 4.787 218,583 -0.00(-0.09%)
Nov 08, 2016 4.685 4.920 4.650 4.792 610,262 +0.24(+5.36%)
Nov 07, 2016 4.646 4.706 4.539 4.548 203,457 -0.07(-1.48%)
Nov 04, 2016 4.428 4.676 4.428 4.616 387,474 +0.15(+3.45%)
Nov 03, 2016 4.505 4.526 4.385 4.462 225,588 -0.01(-0.29%)
Nov 02, 2016 4.484 4.526 4.445 4.475 241,027 -0.02(-0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.