Quantcast

TriplePoint Venture Growth BDC Corp. Common Stock Historical Stock Prices

TPVG 
$12.7
*  
0.15
1.17%
Get TPVG Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading TPVG now
Exchange:NYSE

Community Rating:
View:    TPVG After Hours
 
 
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 20-MAR-2018 TO 20-JUN-2018

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 12.81 12.88 12.69 12.70 67,107
06/20/2018 12.9 12.9941 12.84 12.85 38,027
06/19/2018 12.85 13.05 12.83 12.86 79,196
06/18/2018 12.78 12.89 12.755 12.85 69,281
06/15/2018 12.76 12.7906 12.64 12.72 59,401
06/14/2018 12.5 12.8099 12.5 12.78 116,630
06/13/2018 12.4 12.77 12.3 12.47 270,764
06/12/2018 12.37 12.5 12.34 12.34 27,906
06/11/2018 12.48 12.6001 12.3244 12.37 102,799
06/08/2018 12.66 12.83 12.5 12.54 94,219
06/07/2018 12.35 12.78 12.35 12.58 77,819
06/06/2018 12.37 12.41 12.35 12.39 72,218
06/05/2018 12.48 12.52 12.35 12.39 63,543
06/04/2018 12.53 12.56 12.34 12.52 101,738
06/01/2018 12.58 12.58 12.3 12.54 84,810
05/31/2018 12.62 12.67 12.445 12.57 91,435
05/30/2018 12.54 12.71 12.5 12.65 105,711
05/29/2018 13.14 13.14 12.8 12.85 234,464
05/25/2018 13.04 13.165 12.961 13.1 117,152
05/24/2018 13.14 13.2297 12.97 13.04 155,879
05/23/2018 13.24 13.2799 13.06 13.15 165,541
05/22/2018 13.26 13.29 13.07 13.26 84,513
05/21/2018 13.17 13.23 13.12 13.2 50,069
05/18/2018 13.15 13.17 12.7 13.06 101,951
05/17/2018 13.15 13.23 13.145 13.2 24,296
05/16/2018 13.08 13.24 13.08 13.14 51,803
05/15/2018 13.03 13.15 12.94 13.1 54,339
05/14/2018 12.96 13.1 12.9004 13.03 51,204
05/11/2018 12.99 12.99 12.81 12.92 38,068
05/10/2018 12.78 12.99 12.76 12.92 41,481
05/09/2018 12.98 12.98 12.74 12.78 28,486
05/08/2018 12.73 12.99 12.73 12.96 38,059
05/07/2018 12.75 12.84 12.63 12.81 43,832
05/04/2018 12.54 12.78 12.54 12.76 53,040
05/03/2018 12.31 12.62 12.22 12.51 127,532
05/02/2018 12.1 12.28 12.1 12.14 37,045
05/01/2018 12.25 12.25 12.06 12.08 38,735
04/30/2018 12.22 12.34 12.1768 12.21 44,752
04/27/2018 12 12.26 11.98 12.23 37,363
04/26/2018 12.01 12.11 11.95 12 47,525
04/25/2018 12.04 12.1 11.99 12.02 26,238
04/24/2018 12.08 12.27 11.98 12.07 60,767
04/23/2018 12.06 12.069 11.95 11.98 37,210
04/20/2018 12 12.11 11.96 12.03 29,944
04/19/2018 12.1 12.1488 12 12.02 38,514
04/18/2018 12.19 12.21 12.1 12.13 42,507
04/17/2018 12.31 12.33 12.13 12.16 63,468
04/16/2018 12.28 12.3274 12.2 12.21 58,142
04/13/2018 12.36 12.42 12.17 12.31 46,659
04/12/2018 12.33 12.43 12.23 12.33 60,587
04/11/2018 12.09 12.44 12.03 12.21 88,227
04/10/2018 12.19 12.31 12.05 12.11 65,192
04/09/2018 12.08 12.23 12.01 12.13 101,414
04/06/2018 12.04 12.1558 11.92 11.95 69,984
04/05/2018 11.96 12.08 11.82 12.06 55,989
04/04/2018 11.8 12 11.79 11.91 82,048
04/03/2018 11.85 12 11.75 11.82 48,107
04/02/2018 12.05 12.05 11.72 11.85 58,207
03/29/2018 11.88 12.01 11.68 11.95 98,145
03/28/2018 11.66 11.86 11.59 11.81 55,871
03/27/2018 11.71 11.82 11.63 11.68 74,941
03/26/2018 11.74 11.868 11.66 11.67 62,575
03/23/2018 11.93 11.93 11.71 11.73 67,590
03/22/2018 11.71 11.99 11.67 11.91 101,137
03/21/2018 12.19 12.25 12.03 12.19 147,782
03/20/2018 12.2 12.33 12.1184 12.2 64,635
*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?

Smart Portfolio