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 (%)
Nov 30, 2016 4.756 4.780 4.729 4.780 439,262 +0.05(+1.07%)
Nov 29, 2016 4.690 4.733 4.659 4.729 393,858 +0.07(+1.58%)
Nov 28, 2016 4.683 4.730 4.593 4.656 408,764 +0.05(+1.01%)
Nov 25, 2016 4.628 4.707 4.579 4.609 237,683 +0.01(+0.16%)
Nov 23, 2016 4.601 4.601 4.601 0 -0.01(-0.16%)
Nov 22, 2016 4.726 4.756 4.594 4.609 394,812 -0.10(-2.16%)
Nov 21, 2016 4.688 4.711 4.654 4.711 273,822 +0.03(+0.72%)
Nov 18, 2016 4.662 4.677 4.613 4.677 454,453 +0.06(+1.39%)
Nov 17, 2016 4.586 4.617 4.556 4.613 341,483 +0.02(+0.41%)
Nov 16, 2016 4.598 4.632 4.581 4.594 511,184 +0.03(+0.66%)
Nov 15, 2016 4.519 4.601 4.500 4.564 620,702 +0.05(+1.00%)
Nov 14, 2016 4.462 4.519 4.398 4.519 663,198 +0.05(+1.18%)
Nov 11, 2016 4.304 4.472 4.296 4.466 659,506 +0.14(+3.13%)
Nov 10, 2016 4.214 4.357 4.187 4.330 757,408 +0.12(+2.77%)
Nov 09, 2016 4.206 4.255 4.142 4.214 248,340 -0.00(-0.09%)
Nov 08, 2016 4.123 4.330 4.093 4.217 693,342 +0.21(+5.36%)
Nov 07, 2016 4.089 4.142 3.995 4.003 231,155 -0.06(-1.48%)
Nov 04, 2016 3.897 4.116 3.897 4.063 440,224 +0.14(+3.45%)
Nov 03, 2016 3.965 3.984 3.860 3.927 256,299 -0.01(-0.29%)
Nov 02, 2016 3.946 3.984 3.912 3.939 273,840 -0.02(-0.48%)
Nov 01, 2016 4.067 4.093 3.950 3.958 263,356 -0.08(-1.87%)
Oct 31, 2016 4.101 4.101 4.029 4.033 175,168 -0.08(-2.01%)
Oct 28, 2016 4.086 4.127 4.048 4.116 206,731 +0.00(+0.09%)
Oct 27, 2016 4.146 4.157 4.101 4.112 92,083 -0.01(-0.18%)
Oct 26, 2016 4.142 4.199 4.108 4.119 163,027 -0.02(-0.55%)
Oct 25, 2016 4.119 4.162 4.095 4.142 120,297 -0.00(-0.09%)
Oct 24, 2016 4.123 4.154 4.103 4.146 123,244 +0.04(+1.01%)
Oct 21, 2016 4.127 4.142 4.082 4.104 205,162 -0.00(-0.09%)
Oct 20, 2016 4.127 4.157 4.086 4.108 272,581 +0.01(+0.18%)
Oct 19, 2016 4.108 4.127 4.074 4.101 116,496 +0.03(+0.65%)
Oct 18, 2016 4.040 4.101 3.991 4.074 215,598 +0.02(+0.46%)
Oct 17, 2016 4.157 4.198 4.040 4.055 357,611 -0.11(-2.53%)
Oct 14, 2016 4.119 4.214 4.119 4.161 352,079 +0.08(+1.84%)
Oct 13, 2016 4.040 4.116 4.022 4.086 283,589 +0.02(+0.37%)
Oct 12, 2016 4.086 4.115 4.044 4.071 121,457 -0.02(-0.37%)
Oct 11, 2016 4.142 4.142 4.086 4.086 222,551 -0.04(-1.00%)
Oct 10, 2016 4.142 4.142 4.104 4.127 280,097 +0.00(+0.00%)
Oct 07, 2016 4.116 4.176 4.101 4.127 236,788 +0.03(+0.83%)
Oct 06, 2016 4.086 4.142 4.086 4.093 151,931 +0.00(+0.09%)
Oct 05, 2016 4.142 4.193 4.086 4.089 339,372 -0.06(-1.45%)
Oct 04, 2016 4.176 4.229 4.136 4.150 314,132 +0.02(+0.46%)
Oct 03, 2016 4.018 4.183 4.018 4.131 512,528 +0.14(+3.49%)
Sep 30, 2016 4.014 4.086 3.958 3.991 323,191 +0.01(+0.19%)
Sep 29, 2016 4.014 4.044 3.939 3.984 310,786 -0.01(-0.19%)
Sep 28, 2016 4.055 4.082 3.984 3.991 257,710 -0.04(-0.93%)
Sep 27, 2016 4.048 4.086 4.029 4.029 177,423 -0.01(-0.28%)
Sep 26, 2016 4.033 4.116 4.022 4.040 324,808 +0.02(+0.47%)
Sep 23, 2016 4.048 4.089 4.022 4.022 222,588 -0.02(-0.47%)
Sep 22, 2016 4.010 4.112 4.010 4.040 558,205 +0.05(+1.32%)
Sep 21, 2016 4.086 4.086 3.958 3.988 254,945 -0.10(-2.40%)
Sep 20, 2016 4.097 4.123 4.074 4.086 108,832 +0.02(+0.56%)
Sep 19, 2016 4.067 4.135 4.048 4.063 154,905 -0.02(-0.37%)
Sep 16, 2016 4.138 4.138 4.052 4.078 179,216 -0.04(-1.01%)
Sep 15, 2016 4.108 4.142 4.052 4.119 454,936 +0.04(+0.92%)
Sep 14, 2016 4.082 4.097 4.055 4.082 172,818 +0.03(+0.84%)
Sep 13, 2016 4.101 4.104 3.906 4.048 461,090 -0.07(-1.74%)
Sep 12, 2016 4.112 4.153 3.924 4.119 243,390 -0.03(-0.64%)
Sep 09, 2016 4.210 4.210 4.138 4.146 223,167 -0.05(-1.17%)
Sep 08, 2016 4.236 4.255 4.176 4.195 226,147 -0.04(-0.89%)
Sep 07, 2016 4.251 4.251 4.217 4.232 137,017 -0.02(-0.44%)
Sep 06, 2016 4.236 4.274 4.229 4.251 327,599 -0.01(-0.18%)
Sep 02, 2016 4.289 4.259 4.259 4.259 255,211 +0.00(+0.09%)
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.