Historical Stock Prices

TPVG 
$12.32
*  
0.02
0.16%
Get TPVG Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading TPVG now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 12.3 12.38 12.27 12.32 42,186
01/12/2017 12.35 12.35 12.22 12.3 44,410
01/11/2017 12.46 12.52 12.36 12.45 43,445
01/10/2017 12.46 12.49 12.29 12.34 36,304
01/09/2017 12.52 12.6 12.38 12.4 39,857
01/06/2017 12.57 12.61 12.47 12.51 56,423
01/05/2017 12.71 12.71 12.44 12.66 55,627
01/04/2017 12.28 12.66 12.25 12.66 138,518
01/03/2017 11.88 12.19 11.88 12.16 59,357
12/30/2016 11.91 11.94 11.76 11.78 92,511
12/29/2016 11.87 11.87 11.66 11.8 142,132
12/28/2016 12.29 12.29 11.73 11.75 161,402
12/27/2016 12.32 12.32 12.2 12.21 70,936
12/23/2016 12.32 12.41 12.2 12.22 67,117
12/22/2016 12.22 12.405 12.2 12.24 71,310
12/21/2016 12.63 12.6701 12.22 12.27 112,176
12/20/2016 12.34 12.63 12.29 12.63 102,217
12/19/2016 12.26 12.4 12.2 12.21 156,587
12/16/2016 12.54 12.5705 12.27 12.29 70,032
12/15/2016 12.49 12.63 12.21 12.52 226,749
12/14/2016 12.21 12.43 12.03 12.4 156,814
12/13/2016 12.51 12.53 12.07 12.14 146,600
12/12/2016 12.75 12.8 12.39 12.4 173,078
12/09/2016 13.01 13.1 12.8 12.89 89,782
12/08/2016 13.04 13.04 12.85 12.99 70,456
12/07/2016 12.88 13.0999 12.82 12.98 103,011
12/06/2016 12.72 12.97 12.72 12.94 183,620
12/05/2016 12.6 12.68 12.5388 12.61 140,725
12/02/2016 12.58 12.665 12.38 12.57 81,506
12/01/2016 12.39 12.59 12.35 12.54 241,479
11/30/2016 12.26 12.32 12.19 12.32 170,417
11/29/2016 12.09 12.2 12.01 12.19 152,802
11/28/2016 12.07 12.1922 11.84 12 158,585
11/25/2016 12.29 12.5 12.16 12.24 89,500
11/23/2016 12.29 12.33 12.18 12.22 87,593
11/22/2016 12.55 12.63 12.2 12.24 148,667
11/21/2016 12.45 12.51 12.36 12.51 103,108
11/18/2016 12.38 12.42 12.25 12.42 171,125
11/17/2016 12.18 12.26 12.1 12.25 128,586
11/16/2016 12.21 12.3 12.166 12.2 192,487
11/15/2016 12 12.22 11.95 12.12 233,726
11/14/2016 11.85 12 11.68 12 249,728
11/11/2016 11.43 11.8774 11.41 11.86 248,338
11/10/2016 11.19 11.57 11.12 11.5 285,203
11/09/2016 11.17 11.3 11 11.19 93,513
11/08/2016 10.95 11.5 10.87 11.2 261,079
11/07/2016 10.86 11 10.61 10.63 87,042
11/04/2016 10.35 10.93 10.35 10.79 165,767
11/03/2016 10.53 10.58 10.25 10.43 96,510
11/02/2016 10.48 10.58 10.39 10.46 103,115
11/01/2016 10.8 10.87 10.49 10.51 99,167
10/31/2016 10.89 10.89 10.7 10.71 65,960
10/28/2016 10.85 10.96 10.75 10.93 77,845
10/27/2016 11.01 11.04 10.89 10.92 34,674
10/26/2016 11 11.15 10.91 10.94 61,388
10/25/2016 10.94 11.0526 10.874 11 45,298
10/24/2016 10.95 11.031 10.895 11.01 46,408
10/21/2016 10.96 11 10.84 10.9 77,254
10/20/2016 10.96 11.04 10.85 10.91 102,641
10/19/2016 10.91 10.96 10.82 10.89 43,867
10/18/2016 10.73 10.89 10.6 10.82 81,184
10/17/2016 11.04 11.149 10.73 10.77 134,659
10/14/2016 10.94 11.19 10.94 11.05 132,576
10/13/2016 10.73 10.93 10.68 10.85 106,786
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?