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 (%)
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 8.480 264,593 -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%)
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.