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:

Triplepoint Venture Growth Bdc (NY: TPVG )

6.660 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 7.164 7.270 7.164 7.222 279,487 -0.01(-0.13%)
Aug 30, 2024 7.154 7.231 7.135 7.231 286,711 +0.07(+0.94%)
Aug 29, 2024 7.145 7.231 7.135 7.164 160,658 +0.03(+0.40%)
Aug 28, 2024 7.193 7.231 7.116 7.135 173,394 -0.05(-0.67%)
Aug 27, 2024 7.222 7.254 7.154 7.183 158,787 -0.03(-0.40%)
Aug 26, 2024 7.183 7.279 7.164 7.212 273,689 +0.02(+0.27%)
Aug 23, 2024 7.154 7.289 7.116 7.193 357,584 +0.03(+0.40%)
Aug 22, 2024 7.298 7.318 7.164 7.164 286,452 -0.15(-2.10%)
Aug 21, 2024 7.250 7.332 7.183 7.318 375,956 +0.07(+0.93%)
Aug 20, 2024 7.298 7.318 7.202 7.250 307,290 -0.08(-1.05%)
Aug 19, 2024 7.250 7.337 7.222 7.327 348,527 +0.08(+1.06%)
Aug 16, 2024 7.039 7.270 7.039 7.250 387,684 +0.15(+2.17%)
Aug 15, 2024 7.001 7.150 6.962 7.097 435,083 +0.12(+1.65%)
Aug 14, 2024 6.866 7.039 6.866 6.982 414,170 +0.18(+2.68%)
Aug 13, 2024 6.722 6.861 6.722 6.799 566,474 +0.06(+0.85%)
Aug 12, 2024 6.866 6.881 6.617 6.741 866,924 -0.18(-2.64%)
Aug 09, 2024 7.078 7.082 6.818 6.924 1,258,573 -0.25(-3.48%)
Aug 08, 2024 7.452 7.452 6.933 7.174 2,781,066 -0.56(-7.21%)
Aug 07, 2024 7.923 7.971 7.663 7.731 417,263 -0.10(-1.23%)
Aug 06, 2024 7.779 7.932 7.760 7.827 415,935 +0.12(+1.49%)
Aug 05, 2024 7.779 7.836 7.519 7.711 914,851 -0.27(-3.37%)
Aug 02, 2024 8.115 8.134 7.961 7.980 279,575 -0.21(-2.58%)
Aug 01, 2024 8.508 8.547 8.143 8.192 627,189 -0.29(-3.40%)
Jul 31, 2024 8.624 8.624 8.480 8.480 264,595 -0.10(-1.12%)
Jul 30, 2024 8.576 8.595 8.412 8.576 197,658 +0.05(+0.56%)
Jul 29, 2024 8.614 8.633 8.508 8.528 186,085 -0.11(-1.22%)
Jul 26, 2024 8.595 8.643 8.480 8.633 417,582 +0.06(+0.67%)
Jul 25, 2024 8.528 8.614 8.451 8.576 279,154 +0.13(+1.59%)
Jul 24, 2024 8.499 8.560 8.412 8.441 170,666 -0.11(-1.24%)
Jul 23, 2024 8.595 8.619 8.326 8.547 499,656 -0.05(-0.56%)
Jul 22, 2024 8.403 8.638 8.374 8.595 434,759 +0.21(+2.52%)
Jul 19, 2024 8.441 8.480 8.321 8.384 236,335 -0.03(-0.34%)
Jul 18, 2024 8.518 8.518 8.316 8.412 648,983 -0.04(-0.45%)
Jul 17, 2024 8.028 8.806 8.028 8.451 2,114,723 +0.49(+6.15%)
Jul 16, 2024 7.971 8.028 7.913 7.961 252,238 +0.04(+0.48%)
Jul 15, 2024 7.923 7.971 7.903 7.923 296,946 +0.02(+0.24%)
Jul 12, 2024 7.855 7.971 7.855 7.903 273,610 +0.06(+0.73%)
Jul 11, 2024 7.865 7.894 7.798 7.846 282,435 +0.04(+0.49%)
Jul 10, 2024 7.731 7.827 7.727 7.807 213,573 +0.07(+0.87%)
Jul 09, 2024 7.750 7.786 7.683 7.740 368,865 +0.03(+0.37%)
Jul 08, 2024 7.721 7.771 7.683 7.711 301,955 +0.00(+0.00%)
Jul 05, 2024 7.740 7.779 7.683 7.711 335,371 -0.02(-0.25%)
Jul 03, 2024 7.769 7.798 7.711 7.731 203,838 +0.00(+0.00%)
Jul 02, 2024 7.759 7.827 7.702 7.731 403,837 -0.12(-1.47%)
Jul 01, 2024 7.711 7.903 7.711 7.846 526,337 +0.13(+1.74%)
Jun 28, 2024 7.884 7.894 7.654 7.711 533,506 -0.13(-1.71%)
Jun 27, 2024 7.673 7.884 7.644 7.846 478,962 +0.19(+2.51%)
Jun 26, 2024 7.654 7.759 7.596 7.654 422,236 +0.00(+0.00%)
Jun 25, 2024 7.923 7.942 7.654 7.654 498,050 -0.31(-3.86%)
Jun 24, 2024 7.971 8.105 7.932 7.961 411,653 +0.00(+0.00%)
Jun 21, 2024 8.019 8.076 7.932 7.961 829,064 -0.02(-0.24%)
Jun 20, 2024 8.422 8.451 7.975 7.980 942,297 -0.49(-5.78%)
Jun 18, 2024 8.374 8.489 8.364 8.470 349,862 +0.07(+0.80%)
Jun 17, 2024 8.585 8.595 8.240 8.403 788,753 -0.26(-2.99%)
Jun 14, 2024 8.700 8.748 8.576 8.662 455,319 -0.02(-0.22%)
Jun 13, 2024 8.773 8.773 8.672 8.681 618,661 -0.06(-0.74%)
Jun 12, 2024 8.755 8.782 8.686 8.746 328,404 +0.05(+0.53%)
Jun 11, 2024 8.663 8.750 8.626 8.700 376,174 -0.02(-0.21%)
Jun 10, 2024 8.562 8.732 8.562 8.718 542,181 +0.14(+1.61%)
Jun 07, 2024 8.516 8.603 8.490 8.580 322,191 +0.06(+0.65%)
Jun 06, 2024 8.442 8.589 8.433 8.525 320,635 +0.02(+0.22%)
Jun 05, 2024 8.497 8.543 8.379 8.507 497,540 +0.01(+0.11%)
Jun 04, 2024 8.543 8.571 8.479 8.497 527,363 -0.05(-0.54%)
Jun 03, 2024 8.598 8.635 8.525 8.543 475,182 -0.07(-0.85%)
May 31, 2024 8.553 8.617 8.470 8.617 378,300 +0.11(+1.30%)
May 30, 2024 8.543 8.571 8.488 8.507 267,639 -0.01(-0.11%)
May 29, 2024 8.424 8.520 8.313 8.516 404,031 -0.12(-1.38%)
May 28, 2024 8.727 8.784 8.598 8.635 337,454 -0.07(-0.84%)
May 24, 2024 8.608 8.727 8.580 8.709 192,333 +0.13(+1.50%)
May 23, 2024 8.718 8.773 8.571 8.580 250,933 -0.06(-0.74%)
May 22, 2024 8.736 8.736 8.598 8.644 281,555 -0.06(-0.63%)
May 21, 2024 8.782 8.801 8.654 8.700 315,054 -0.08(-0.94%)
May 20, 2024 8.690 8.920 8.690 8.782 638,931 +0.14(+1.60%)
May 17, 2024 8.451 8.644 8.424 8.644 251,419 +0.22(+2.62%)
May 16, 2024 8.433 8.470 8.369 8.424 527,474 +0.01(+0.11%)
May 15, 2024 8.598 8.624 8.410 8.415 389,583 -0.13(-1.51%)
May 14, 2024 8.543 8.571 8.479 8.543 397,794 +0.10(+1.20%)
May 13, 2024 8.507 8.507 8.419 8.442 467,499 -0.04(-0.43%)
May 10, 2024 8.433 8.530 8.433 8.479 381,607 +0.05(+0.55%)
May 09, 2024 8.359 8.456 8.359 8.433 313,101 +0.02(+0.22%)
May 08, 2024 8.424 8.451 8.341 8.415 326,613 -0.01(-0.11%)
May 07, 2024 8.598 8.644 8.387 8.424 754,383 -0.15(-1.72%)
May 06, 2024 8.488 8.603 8.470 8.571 435,462 +0.11(+1.30%)
May 03, 2024 8.598 8.654 8.442 8.461 575,197 -0.10(-1.18%)
May 02, 2024 8.433 8.727 8.369 8.562 443,088 -0.13(-1.48%)
May 01, 2024 8.654 8.746 8.635 8.690 262,268 +0.06(+0.64%)
Apr 30, 2024 8.690 8.773 8.626 8.635 143,661 -0.09(-1.05%)
Apr 29, 2024 8.792 8.847 8.700 8.727 290,501 -0.06(-0.63%)
Apr 26, 2024 8.672 8.856 8.672 8.782 195,030 +0.14(+1.60%)
Apr 25, 2024 8.764 8.764 8.635 8.644 119,762 -0.12(-1.36%)
Apr 24, 2024 8.828 8.862 8.727 8.764 151,313 -0.09(-1.04%)
Apr 23, 2024 8.782 8.943 8.709 8.856 271,737 +0.07(+0.84%)
Apr 22, 2024 8.746 8.856 8.654 8.782 338,406 +0.05(+0.53%)
Apr 19, 2024 8.415 8.902 8.415 8.736 960,580 +0.33(+3.94%)
Apr 18, 2024 8.378 8.433 8.332 8.405 158,482 +0.09(+1.11%)
Apr 17, 2024 8.277 8.369 8.249 8.313 152,979 +0.04(+0.44%)
Apr 16, 2024 8.194 8.286 8.166 8.277 149,382 +0.05(+0.56%)
Apr 15, 2024 8.378 8.461 8.212 8.231 254,932 -0.14(-1.65%)
Apr 12, 2024 8.461 8.470 8.258 8.369 468,719 -0.12(-1.41%)
Apr 11, 2024 8.507 8.516 8.396 8.488 316,995 -0.02(-0.22%)
Apr 10, 2024 8.461 8.533 8.451 8.507 209,668 -0.03(-0.32%)
Apr 09, 2024 8.507 8.534 8.461 8.534 210,867 +0.00(+0.00%)
Apr 08, 2024 8.534 8.553 8.479 8.534 195,403 +0.03(+0.32%)
Apr 05, 2024 8.433 8.525 8.404 8.507 206,100 +0.07(+0.87%)
Apr 04, 2024 8.635 8.688 8.424 8.433 363,915 -0.15(-1.71%)
Apr 03, 2024 8.543 8.598 8.488 8.580 284,568 +0.08(+0.97%)
Apr 02, 2024 8.608 8.700 8.479 8.497 327,218 -0.09(-1.07%)
Apr 01, 2024 8.736 8.810 8.562 8.589 391,604 -0.13(-1.48%)
Mar 28, 2024 8.654 8.709 8.709 8.718 591,848 +0.15(+1.72%)
Mar 27, 2024 8.451 8.608 8.451 8.571 395,195 +0.19(+2.31%)
Mar 26, 2024 8.369 8.497 8.369 8.378 315,346 -0.01(-0.11%)
Mar 25, 2024 8.442 8.507 8.332 8.387 458,984 -0.09(-1.08%)
Mar 22, 2024 8.626 8.626 8.387 8.479 287,357 +0.01(+0.11%)
Mar 21, 2024 8.442 8.571 8.396 8.470 306,011 +0.06(+0.66%)
Mar 20, 2024 8.415 8.479 8.304 8.415 376,644 -0.06(-0.76%)
Mar 19, 2024 8.286 8.516 8.221 8.479 437,864 +0.19(+2.33%)
Mar 18, 2024 8.378 8.497 8.267 8.286 546,098 -0.07(-0.88%)
Mar 15, 2024 8.387 8.507 8.350 8.359 494,682 -0.03(-0.33%)
Mar 14, 2024 8.608 8.626 8.387 8.387 533,956 -0.21(-2.46%)
Mar 13, 2024 8.736 8.759 8.598 8.598 384,630 -0.12(-1.37%)
Mar 12, 2024 8.700 8.815 8.621 8.718 728,311 +0.08(+0.92%)
Mar 11, 2024 8.745 8.903 8.621 8.639 845,307 -0.04(-0.41%)
Mar 08, 2024 8.409 8.727 8.409 8.674 995,598 +0.26(+3.15%)
Mar 07, 2024 8.745 8.824 8.118 8.409 2,721,766 -1.18(-12.33%)
Mar 06, 2024 9.618 9.715 9.539 9.592 318,587 +0.05(+0.56%)
Mar 05, 2024 9.468 9.609 9.468 9.539 195,495 +0.02(+0.19%)
Mar 04, 2024 9.424 9.609 9.424 9.521 222,435 -0.04(-0.37%)
Mar 01, 2024 9.477 9.574 9.380 9.556 216,237 +0.04(+0.46%)
Feb 29, 2024 9.574 9.583 9.380 9.512 280,876 +0.03(+0.28%)
Feb 28, 2024 9.715 9.724 9.477 9.486 163,472 -0.25(-2.54%)
Feb 27, 2024 9.609 9.742 9.599 9.733 143,981 +0.10(+1.01%)
Feb 26, 2024 9.724 9.779 9.600 9.636 130,816 -0.09(-0.91%)
Feb 23, 2024 9.671 9.856 9.671 9.724 140,705 +0.01(+0.09%)
Feb 22, 2024 9.680 9.768 9.627 9.715 155,157 +0.02(+0.18%)
Feb 21, 2024 9.689 9.733 9.609 9.698 170,486 +0.06(+0.64%)
Feb 20, 2024 9.530 9.671 9.530 9.636 230,715 -0.04(-0.36%)
Feb 16, 2024 9.653 9.768 9.556 9.671 157,115 +0.02(+0.18%)
Feb 15, 2024 9.433 9.653 9.433 9.653 94,455 +0.27(+2.92%)
Feb 14, 2024 9.442 9.587 9.353 9.380 244,760 -0.04(-0.37%)
Feb 13, 2024 9.503 9.600 9.380 9.415 175,447 -0.22(-2.29%)
Feb 12, 2024 9.592 9.696 9.521 9.636 225,204 +0.06(+0.65%)
Feb 09, 2024 9.609 9.652 9.512 9.574 142,957 -0.04(-0.37%)
Feb 08, 2024 9.618 9.680 9.565 9.609 162,634 -0.04(-0.46%)
Feb 07, 2024 9.750 9.786 9.570 9.653 157,672 -0.11(-1.17%)
Feb 06, 2024 9.759 9.812 9.680 9.768 164,112 +0.02(+0.18%)
Feb 05, 2024 9.795 9.795 9.609 9.750 231,896 -0.08(-0.81%)
Feb 02, 2024 9.848 9.865 9.734 9.830 214,171 -0.05(-0.54%)
Feb 01, 2024 10.04 10.07 9.706 9.883 262,685 -0.01(-0.09%)
Jan 31, 2024 10.15 10.22 9.874 9.892 192,253 -0.22(-2.18%)
Jan 30, 2024 10.09 10.18 10.05 10.11 156,447 +0.00(+0.00%)
Jan 29, 2024 10.15 10.16 10.02 10.11 178,814 -0.02(-0.17%)
Jan 26, 2024 9.998 10.15 9.989 10.13 308,405 +0.12(+1.23%)
Jan 25, 2024 9.989 10.06 9.900 10.01 162,660 +0.08(+0.80%)
Jan 24, 2024 10.10 10.15 9.927 9.927 254,843 -0.12(-1.23%)
Jan 23, 2024 10.02 10.14 10.02 10.05 328,577 +0.07(+0.71%)
Jan 22, 2024 9.786 10.04 9.786 9.980 478,124 +0.37(+3.86%)
Jan 19, 2024 9.627 9.662 9.530 9.609 158,152 -0.05(-0.55%)
Jan 18, 2024 9.795 9.795 9.512 9.662 210,352 -0.01(-0.09%)
Jan 17, 2024 9.680 9.751 9.565 9.671 236,279 -0.10(-0.99%)
Jan 16, 2024 9.856 9.856 9.702 9.768 279,469 -0.09(-0.90%)
Jan 12, 2024 9.839 9.927 9.803 9.856 173,993 +0.04(+0.36%)
Jan 11, 2024 9.971 9.971 9.715 9.821 206,906 -0.12(-1.24%)
Jan 10, 2024 9.936 10.05 9.936 9.945 189,408 +0.01(+0.09%)
Jan 09, 2024 10.02 10.08 9.927 9.936 211,279 -0.15(-1.49%)
Jan 08, 2024 9.909 10.18 9.883 10.09 366,023 +0.13(+1.33%)
Jan 05, 2024 9.803 10.03 9.777 9.953 239,625 +0.08(+0.80%)
Jan 04, 2024 9.733 9.962 9.724 9.874 274,053 +0.17(+1.73%)
Jan 03, 2024 9.671 9.750 9.530 9.706 251,872 -0.04(-0.45%)
Jan 02, 2024 9.627 9.803 9.618 9.750 436,181 +0.17(+1.75%)
Dec 29, 2023 9.724 9.808 9.549 9.583 523,831 -0.11(-1.18%)
Dec 28, 2023 9.592 9.768 9.592 9.698 446,112 +0.00(+0.00%)
Dec 27, 2023 9.592 9.830 9.548 9.698 418,772 +0.12(+1.29%)
Dec 26, 2023 9.380 9.574 9.230 9.574 699,007 +0.23(+2.46%)
Dec 22, 2023 9.353 9.415 9.292 9.345 365,625 -0.01(-0.09%)
Dec 21, 2023 9.327 9.389 9.265 9.353 302,159 +0.06(+0.66%)
Dec 20, 2023 9.362 9.424 9.283 9.292 354,714 -0.06(-0.66%)
Dec 19, 2023 9.221 9.371 9.221 9.353 331,056 +0.12(+1.34%)
Dec 18, 2023 9.274 9.283 9.203 9.230 316,321 -0.05(-0.57%)
Dec 15, 2023 9.142 9.283 9.080 9.283 618,683 +0.06(+0.67%)
Dec 14, 2023 9.221 9.309 9.115 9.221 534,945 +0.05(+0.58%)
Dec 13, 2023 9.109 9.245 8.939 9.168 733,123 +0.02(+0.19%)
Dec 12, 2023 9.092 9.228 9.032 9.151 442,055 +0.03(+0.37%)
Dec 11, 2023 9.202 9.296 9.075 9.117 407,601 -0.08(-0.83%)
Dec 08, 2023 9.160 9.211 9.126 9.194 446,376 +0.08(+0.84%)
Dec 07, 2023 9.049 9.185 8.939 9.117 532,574 +0.20(+2.19%)
Dec 06, 2023 8.964 9.018 8.905 8.922 212,739 +0.01(+0.10%)
Dec 05, 2023 8.922 8.981 8.845 8.913 180,324 +0.00(+0.00%)
Dec 04, 2023 8.964 9.040 8.905 8.913 416,999 -0.03(-0.38%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.