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 (%)
Mar 31, 2017 6.330 6.371 6.252 6.348 357,564 +0.03(+0.43%)
Mar 30, 2017 6.302 6.362 6.271 6.321 203,176 +0.03(+0.43%)
Mar 29, 2017 6.220 6.339 6.163 6.293 237,571 +0.09(+1.47%)
Mar 28, 2017 6.224 6.238 6.198 6.202 215,330 -0.01(-0.14%)
Mar 27, 2017 6.193 6.242 6.145 6.211 271,097 +0.01(+0.14%)
Mar 24, 2017 6.238 6.238 6.145 6.202 140,220 -0.01(-0.21%)
Mar 23, 2017 6.202 6.220 6.167 6.216 185,307 +0.05(+0.79%)
Mar 22, 2017 6.167 6.180 6.109 6.167 217,826 +0.03(+0.51%)
Mar 21, 2017 6.255 6.255 6.105 6.136 172,781 -0.08(-1.28%)
Mar 20, 2017 6.211 6.255 6.167 6.216 514,560 +0.01(+0.14%)
Mar 17, 2017 6.145 6.207 6.122 6.207 276,644 +0.08(+1.38%)
Mar 16, 2017 6.127 6.153 6.074 6.122 299,861 +0.03(+0.51%)
Mar 15, 2017 5.989 6.149 5.958 6.091 741,865 +0.12(+2.01%)
Mar 14, 2017 5.825 5.976 5.794 5.972 453,589 +0.08(+1.43%)
Mar 13, 2017 5.878 5.901 5.834 5.887 96,981 +0.05(+0.91%)
Mar 10, 2017 5.816 5.856 5.759 5.834 219,063 +0.01(+0.15%)
Mar 09, 2017 5.923 5.972 5.807 5.825 280,140 -0.10(-1.72%)
Mar 08, 2017 5.843 5.958 5.834 5.927 235,608 +0.08(+1.44%)
Mar 07, 2017 5.905 5.915 5.790 5.843 215,932 -0.07(-1.13%)
Mar 06, 2017 5.883 5.927 5.816 5.909 232,436 +0.02(+0.30%)
Mar 03, 2017 5.892 5.927 5.785 5.892 274,021 -0.00(-0.08%)
Mar 02, 2017 5.927 5.927 5.843 5.896 147,525 +0.01(+0.23%)
Mar 01, 2017 5.861 5.945 5.803 5.883 371,502 +0.08(+1.38%)
Feb 28, 2017 5.838 5.865 5.767 5.803 248,492 -0.03(-0.46%)
Feb 27, 2017 5.878 5.892 5.812 5.830 247,362 -0.05(-0.91%)
Feb 24, 2017 5.954 5.972 5.816 5.883 287,714 -0.03(-0.53%)
Feb 23, 2017 5.923 5.945 5.905 5.914 200,860 +0.01(+0.23%)
Feb 22, 2017 5.923 5.923 5.892 5.901 140,607 +0.00(+0.08%)
Feb 21, 2017 5.914 5.945 5.838 5.896 301,840 +0.07(+1.14%)
Feb 17, 2017 5.830 5.830 5.830 0 +0.00(+0.08%)
Feb 16, 2017 5.843 5.856 5.723 5.825 209,175 -0.02(-0.38%)
Feb 15, 2017 5.856 5.856 5.812 5.847 148,140 +0.03(+0.53%)
Feb 14, 2017 5.847 5.875 5.781 5.816 165,402 +0.04(+0.61%)
Feb 13, 2017 5.945 5.967 5.767 5.781 347,849 -0.16(-2.76%)
Feb 10, 2017 5.932 5.985 5.879 5.945 224,797 +0.03(+0.53%)
Feb 09, 2017 5.905 5.934 5.861 5.914 146,425 +0.03(+0.45%)
Feb 08, 2017 5.856 5.892 5.812 5.887 126,788 +0.05(+0.84%)
Feb 07, 2017 5.790 5.861 5.790 5.838 136,776 +0.09(+1.54%)
Feb 06, 2017 5.732 5.759 5.719 5.750 199,832 +0.01(+0.23%)
Feb 03, 2017 5.767 5.781 5.692 5.736 171,661 -0.02(-0.39%)
Feb 02, 2017 5.745 5.785 5.714 5.759 228,972 +0.00(+0.08%)
Feb 01, 2017 5.776 5.877 5.665 5.754 148,361 +0.01(+0.23%)
Jan 31, 2017 5.745 5.767 5.674 5.741 211,767 -0.01(-0.15%)
Jan 30, 2017 5.878 5.896 5.665 5.750 506,633 -0.15(-2.48%)
Jan 27, 2017 5.927 5.963 5.861 5.896 284,502 +0.00(+0.08%)
Jan 26, 2017 5.998 5.998 5.856 5.892 264,547 -0.07(-1.19%)
Jan 25, 2017 5.989 5.998 5.932 5.963 245,056 +0.02(+0.37%)
Jan 24, 2017 5.918 5.945 5.874 5.941 336,881 +0.09(+1.59%)
Jan 23, 2017 5.803 5.847 5.775 5.847 382,326 +0.09(+1.62%)
Jan 20, 2017 5.776 5.798 5.723 5.754 187,935 -0.01(-0.15%)
Jan 19, 2017 5.767 5.767 5.710 5.763 229,152 -0.00(-0.08%)
Jan 18, 2017 5.652 5.803 5.639 5.767 640,740 +0.12(+2.04%)
Jan 17, 2017 5.581 5.776 5.524 5.652 948,813 +0.19(+3.41%)
Jan 13, 2017 5.466 5.466 5.466 0 +0.01(+0.16%)
Jan 12, 2017 5.479 5.479 5.421 5.457 100,100 -0.07(-1.20%)
Jan 11, 2017 5.528 5.555 5.484 5.523 97,925 +0.05(+0.89%)
Jan 10, 2017 5.528 5.541 5.452 5.475 81,829 -0.03(-0.48%)
Jan 09, 2017 5.555 5.590 5.492 5.501 89,838 -0.05(-0.88%)
Jan 06, 2017 5.577 5.594 5.532 5.550 127,178 -0.07(-1.18%)
Jan 05, 2017 5.639 5.639 5.519 5.617 125,384 +0.00(+0.00%)
Jan 04, 2017 5.448 5.617 5.435 5.617 312,222 +0.22(+4.11%)
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.