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 28, 2017 5.630 5.677 5.551 5.666 197,653 +0.05(+0.84%)
Apr 27, 2017 5.630 5.693 5.559 5.618 205,200 +0.00(+0.07%)
Apr 26, 2017 5.571 5.650 5.566 5.614 255,261 +0.06(+1.00%)
Apr 25, 2017 5.539 5.578 5.527 5.559 240,070 +0.03(+0.50%)
Apr 24, 2017 5.622 5.654 5.499 5.531 242,171 -0.03(-0.50%)
Apr 21, 2017 5.685 5.701 5.535 5.559 354,691 -0.10(-1.75%)
Apr 20, 2017 5.606 5.682 5.559 5.658 356,715 +0.08(+1.42%)
Apr 19, 2017 5.559 5.598 5.553 5.578 195,449 +0.02(+0.36%)
Apr 18, 2017 5.499 5.598 5.486 5.559 314,563 +0.06(+1.08%)
Apr 17, 2017 5.472 5.511 5.467 5.499 185,965 +0.02(+0.36%)
Apr 13, 2017 5.432 5.515 5.432 5.480 242,328 +0.04(+0.80%)
Apr 12, 2017 5.480 5.483 5.412 5.436 186,390 -0.03(-0.58%)
Apr 11, 2017 5.539 5.539 5.464 5.468 263,233 -0.07(-1.22%)
Apr 10, 2017 5.511 5.535 5.495 5.535 190,052 +0.02(+0.43%)
Apr 07, 2017 5.515 5.519 5.456 5.511 267,720 -0.00(-0.07%)
Apr 06, 2017 5.464 5.519 5.408 5.515 304,124 +0.10(+1.83%)
Apr 05, 2017 5.503 5.507 5.412 5.416 341,661 -0.06(-1.08%)
Apr 04, 2017 5.432 5.495 5.428 5.476 233,377 +0.04(+0.65%)
Apr 03, 2017 5.511 5.519 5.369 5.440 271,652 -0.08(-1.36%)
Mar 31, 2017 5.499 5.535 5.432 5.515 411,556 +0.02(+0.43%)
Mar 30, 2017 5.476 5.527 5.448 5.491 233,855 +0.02(+0.43%)
Mar 29, 2017 5.404 5.507 5.354 5.468 273,444 +0.08(+1.47%)
Mar 28, 2017 5.408 5.419 5.385 5.389 247,845 -0.01(-0.14%)
Mar 27, 2017 5.381 5.423 5.338 5.396 312,033 +0.01(+0.14%)
Mar 24, 2017 5.419 5.419 5.338 5.389 161,393 -0.01(-0.21%)
Mar 23, 2017 5.389 5.404 5.358 5.400 213,288 +0.04(+0.79%)
Mar 22, 2017 5.358 5.369 5.308 5.358 250,717 +0.03(+0.51%)
Mar 21, 2017 5.435 5.435 5.304 5.331 198,871 -0.07(-1.28%)
Mar 20, 2017 5.396 5.435 5.358 5.400 592,259 +0.01(+0.14%)
Mar 17, 2017 5.338 5.392 5.319 5.392 318,418 +0.07(+1.38%)
Mar 16, 2017 5.323 5.346 5.277 5.319 345,140 +0.03(+0.51%)
Mar 15, 2017 5.204 5.342 5.177 5.292 853,887 +0.10(+2.01%)
Mar 14, 2017 5.061 5.192 5.034 5.188 522,081 +0.07(+1.43%)
Mar 13, 2017 5.107 5.127 5.069 5.115 111,625 +0.05(+0.91%)
Mar 10, 2017 5.053 5.088 5.003 5.069 252,142 +0.01(+0.15%)
Mar 09, 2017 5.146 5.188 5.046 5.061 322,442 -0.09(-1.72%)
Mar 08, 2017 5.076 5.177 5.069 5.150 271,184 +0.07(+1.44%)
Mar 07, 2017 5.130 5.139 5.030 5.076 248,538 -0.06(-1.13%)
Mar 06, 2017 5.111 5.150 5.053 5.134 267,534 +0.02(+0.30%)
Mar 03, 2017 5.119 5.150 5.026 5.119 315,398 -0.00(-0.08%)
Mar 02, 2017 5.150 5.150 5.076 5.123 169,801 +0.01(+0.23%)
Mar 01, 2017 5.092 5.165 5.042 5.111 427,599 +0.07(+1.38%)
Feb 28, 2017 5.073 5.096 5.011 5.042 286,014 -0.02(-0.46%)
Feb 27, 2017 5.107 5.119 5.049 5.065 284,714 -0.05(-0.91%)
Feb 24, 2017 5.173 5.188 5.053 5.111 331,159 -0.03(-0.53%)
Feb 23, 2017 5.146 5.165 5.130 5.138 231,190 +0.01(+0.23%)
Feb 22, 2017 5.146 5.146 5.119 5.126 161,839 +0.00(+0.08%)
Feb 21, 2017 5.138 5.165 5.073 5.123 347,418 +0.06(+1.14%)
Feb 17, 2017 5.065 5.065 5.065 0 +0.00(+0.08%)
Feb 16, 2017 5.076 5.088 4.972 5.061 240,760 -0.02(-0.38%)
Feb 15, 2017 5.088 5.088 5.049 5.080 170,510 +0.03(+0.53%)
Feb 14, 2017 5.080 5.104 5.022 5.053 190,377 +0.03(+0.61%)
Feb 13, 2017 5.165 5.184 5.011 5.022 400,374 -0.14(-2.76%)
Feb 10, 2017 5.153 5.200 5.108 5.165 258,742 +0.03(+0.53%)
Feb 09, 2017 5.130 5.155 5.092 5.138 168,535 +0.02(+0.45%)
Feb 08, 2017 5.088 5.119 5.049 5.115 145,933 +0.04(+0.84%)
Feb 07, 2017 5.030 5.092 5.030 5.073 157,429 +0.08(+1.54%)
Feb 06, 2017 4.980 5.003 4.968 4.995 230,007 +0.01(+0.23%)
Feb 03, 2017 5.011 5.022 4.946 4.984 197,582 -0.02(-0.39%)
Feb 02, 2017 4.992 5.026 4.965 5.003 263,547 +0.00(+0.08%)
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.