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 (%)
Apr 29, 2016 3.726 3.814 3.726 3.730 90,947 -0.01(-0.28%)
Apr 28, 2016 3.758 3.821 3.726 3.740 197,599 +0.00(+0.00%)
Apr 27, 2016 3.712 3.821 3.687 3.740 116,157 +0.04(+1.05%)
Apr 26, 2016 3.715 3.754 3.701 3.701 59,242 -0.01(-0.38%)
Apr 25, 2016 3.722 3.772 3.705 3.715 101,833 -0.01(-0.28%)
Apr 22, 2016 3.694 3.738 3.687 3.726 217,909 +0.05(+1.25%)
Apr 21, 2016 3.652 3.719 3.617 3.680 173,484 +0.07(+1.95%)
Apr 20, 2016 3.648 3.652 3.599 3.610 112,119 -0.01(-0.29%)
Apr 19, 2016 3.648 3.661 3.620 3.620 79,832 +0.00(+0.10%)
Apr 18, 2016 3.662 3.698 3.617 3.617 91,809 -0.02(-0.68%)
Apr 15, 2016 3.641 3.687 3.585 3.641 107,139 +0.03(+0.78%)
Apr 14, 2016 3.659 3.659 3.564 3.613 104,767 -0.02(-0.49%)
Apr 13, 2016 3.701 3.701 3.624 3.631 120,380 -0.05(-1.34%)
Apr 12, 2016 3.634 3.712 3.617 3.680 174,385 +0.04(+0.97%)
Apr 11, 2016 3.624 3.673 3.624 3.645 90,755 +0.03(+0.78%)
Apr 08, 2016 3.645 3.708 3.567 3.617 89,649 -0.01(-0.29%)
Apr 07, 2016 3.673 3.715 3.610 3.627 75,209 -0.04(-0.96%)
Apr 06, 2016 3.648 3.719 3.581 3.662 61,336 +0.04(+0.97%)
Apr 05, 2016 3.662 3.712 3.624 3.627 73,923 -0.03(-0.87%)
Apr 04, 2016 3.751 3.751 3.638 3.659 155,918 -0.09(-2.35%)
Apr 01, 2016 3.712 3.818 3.670 3.747 78,477 +0.04(+1.14%)
Mar 31, 2016 3.737 3.772 3.687 3.705 111,657 -0.01(-0.29%)
Mar 30, 2016 3.747 3.800 3.634 3.715 147,571 -0.03(-0.75%)
Mar 29, 2016 3.705 3.751 3.666 3.744 134,253 +0.06(+1.73%)
Mar 28, 2016 3.738 3.738 3.677 3.680 195,178 -0.03(-0.74%)
Mar 24, 2016 3.690 3.707 3.707 3.707 126,954 +0.00(+0.00%)
Mar 23, 2016 3.731 3.759 3.690 3.707 91,621 -0.00(-0.09%)
Mar 22, 2016 3.731 3.790 3.687 3.711 101,821 -0.02(-0.64%)
Mar 21, 2016 3.728 3.779 3.680 3.735 178,231 +0.01(+0.27%)
Mar 18, 2016 3.656 3.786 3.656 3.724 754,745 +0.11(+3.02%)
Mar 17, 2016 3.537 3.632 3.537 3.615 258,881 +0.10(+2.81%)
Mar 16, 2016 3.458 3.581 3.458 3.516 271,905 +0.06(+1.68%)
Mar 15, 2016 3.462 3.489 3.394 3.458 189,047 +0.05(+1.60%)
Mar 14, 2016 3.438 3.479 3.400 3.404 286,902 -0.03(-0.80%)
Mar 11, 2016 3.411 3.438 3.360 3.431 272,292 +0.04(+1.11%)
Mar 10, 2016 3.438 3.438 3.346 3.394 103,102 -0.00(-0.10%)
Mar 09, 2016 3.428 3.465 3.397 3.397 54,830 -0.01(-0.20%)
Mar 08, 2016 3.448 3.448 3.363 3.404 110,761 -0.03(-0.80%)
Mar 07, 2016 3.421 3.482 3.421 3.431 143,373 +0.03(+0.90%)
Mar 04, 2016 3.445 3.489 3.373 3.400 477,187 -0.04(-1.09%)
Mar 03, 2016 3.448 3.448 3.353 3.438 87,976 -0.01(-0.30%)
Mar 02, 2016 3.414 3.479 3.291 3.448 542,306 +0.02(+0.60%)
Mar 01, 2016 3.489 3.489 3.373 3.428 118,909 +0.00(+0.10%)
Feb 29, 2016 3.356 3.435 3.322 3.424 127,168 +0.09(+2.66%)
Feb 26, 2016 3.349 3.349 3.274 3.336 150,187 +0.03(+0.82%)
Feb 25, 2016 3.281 3.356 3.238 3.308 103,806 +0.06(+2.00%)
Feb 24, 2016 3.182 3.271 3.182 3.244 108,274 +0.03(+0.96%)
Feb 23, 2016 3.271 3.271 3.186 3.213 161,018 -0.05(-1.46%)
Feb 22, 2016 3.332 3.383 3.244 3.261 72,214 -0.02(-0.62%)
Feb 19, 2016 3.349 3.322 3.240 3.281 174,698 -0.04(-1.23%)
Feb 18, 2016 3.383 3.428 3.302 3.322 57,953 -0.01(-0.41%)
Feb 17, 2016 3.291 3.397 3.244 3.336 132,701 +0.12(+3.82%)
Feb 16, 2016 3.230 3.230 3.128 3.213 103,885 +0.06(+1.95%)
Feb 12, 2016 3.097 3.151 3.151 3.151 140,734 +0.10(+3.24%)
Feb 11, 2016 3.117 3.155 3.022 3.053 296,050 -0.10(-3.24%)
Feb 10, 2016 3.189 3.206 3.148 3.155 154,245 -0.02(-0.54%)
Feb 09, 2016 3.281 3.291 3.158 3.172 153,875 -0.14(-4.22%)
Feb 08, 2016 3.322 3.448 3.247 3.312 127,936 -0.06(-1.92%)
Feb 05, 2016 3.475 3.643 3.329 3.377 290,807 -0.08(-2.37%)
Feb 04, 2016 3.516 3.571 3.452 3.458 80,500 -0.09(-2.59%)
Feb 03, 2016 3.615 3.622 3.465 3.551 80,016 -0.02(-0.67%)
Feb 02, 2016 3.619 3.639 3.533 3.574 65,300 -0.09(-2.42%)
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.