TriplePoint Venture Growth BDC Corp. 6.75% Notes due 2020 Historical Stock Prices

TPVZ 
$25.6
*  
unch
unch
Get TPVZ Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading TPVZ now
Exchange:NYSE

Community Rating:
View:    TPVZ Pre-Market
 
 
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 16-OCT-2016 TO 16-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.
16:00 N/A N/A N/A 25.60 0
01/13/2017 25.59 25.59 25.442 25.442 689
01/12/2017 25.61 25.61 25.6 25.6 500
01/11/2017 25.49 25.71 25.4862 25.71 2,472
01/10/2017 25.6531 25.7619 25.6531 25.7619 1,500
01/09/2017 25.363 25.5575 25.34 25.53 1,500
01/06/2017 25.5304 25.8711 25.5304 25.87 2,411
01/05/2017 25.43 25.44 25.405 25.44 2,311
01/04/2017 25.5 25.5 25.25 25.3847 3,531
01/03/2017 25.5 25.5 25.5 25.5 00
12/30/2016 25.5 25.5 25.5 25.5 1,000
12/29/2016 25.1801 25.49 25.1801 25.3 2,895
12/28/2016 25.16 25.45 25.16 25.45 500
12/27/2016 25.6 25.6 25.5 25.51 1,930
12/23/2016 25.6 25.6 25.6 25.6 00
12/22/2016 25.65 25.65 25.6 25.6 500
12/21/2016 25.54 25.54 25.54 25.54 00
12/20/2016 25.5399 25.54 25.5399 25.54 300
12/19/2016 25.6 25.6 25.5999 25.5999 750
12/16/2016 25.53 25.53 25.53 25.53 100
12/15/2016 25.5106 25.5106 25.4 25.4 674
12/14/2016 25.4 25.45 25.38 25.4 1,400
12/13/2016 25.4 25.4 25.4 25.4 500
12/12/2016 25.42 25.509 25.41 25.509 1,450
12/09/2016 25.5 25.53 25.45 25.53 1,210
12/08/2016 25.65 25.65 25.65 25.65 00
12/07/2016 25.4101 25.65 25.4101 25.65 1,100
12/06/2016 25.78 25.78 25.78 25.78 00
12/05/2016 25.512 25.78 25.36 25.78 1,000
12/02/2016 25.38 25.546 25.32 25.32 3,520
12/01/2016 25.5974 25.76 25.5974 25.6 560
11/30/2016 25.3 25.6 25.3 25.393 2,674
11/29/2016 25.58 25.58 25.35 25.3501 1,125
11/28/2016 25.58 25.58 25.58 25.58 00
11/25/2016 25.58 25.58 25.58 25.58 200
11/23/2016 25.59 25.59 25.392 25.52 2,400
11/22/2016 25.45 25.65 25.1611 25.65 1,818
11/21/2016 25.46 25.46 25.46 25.46 00
11/18/2016 25.458 25.5 25.13 25.46 1,980
11/17/2016 25.3 25.44 25.3 25.36 3,900
11/16/2016 25.416 25.416 25.416 25.416 162
11/15/2016 25.34 25.35 25.2 25.35 1,650
11/14/2016 25.646 25.646 25.13 25.13 3,207
11/11/2016 25.28 25.35 25.28 25.28 3,200
11/10/2016 25.5442 25.5442 25.25 25.493 2,050
11/09/2016 25.4 25.4 25.4 25.4 200
11/08/2016 25.4 25.4 25.4 25.4 400
11/07/2016 25.6809 25.6809 25.4 25.4 1,142
11/04/2016 25.3 25.4 25.3 25.4 1,853
11/03/2016 25.4 25.4 25.265 25.39 2,000
11/02/2016 25.481 25.54 25.4 25.54 500
11/01/2016 25.337 25.45 25.29 25.29 3,472
10/31/2016 25.5 25.5 25.31 25.32 7,220
10/28/2016 25.46 25.56 25.29 25.56 2,200
10/27/2016 25.4 25.4 25.4 25.4 00
10/26/2016 25.4 25.4 25.4 25.4 00
10/25/2016 25.4 25.4 25.4 25.4 00
10/24/2016 25.4 25.4 25.4 25.4 345
10/21/2016 25.36 25.512 25.26 25.26 1,300
10/20/2016 25.45 25.45 25.4048 25.4048 699
10/19/2016 25.4916 25.5189 25.45 25.5189 1,153
10/18/2016 25.45 25.45 25.36 25.36 1,310
10/17/2016 25.5 25.5 25.3401 25.3401 930
*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?