Quantcast

TriplePoint Venture Growth BDC Corp. Common Stock Historical Stock Prices

TPVG 
$14.09
*  
unch
unch
Get TPVG Alerts
*Delayed - data as of May 20, 2019  -  Find a broker to begin trading TPVG now
Exchange:NYSE

Community Rating:
View:    TPVG 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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 14.09 14.19 14.05 14.09 98,060
05/20/2019 14.09 14.19 14.05 14.09 98,060
05/17/2019 14.07 14.21 14.02 14.09 91,418
05/16/2019 13.97 14.1099 13.97 14.07 84,987
05/15/2019 13.95 14.09 13.88 14.01 117,454
05/14/2019 13.99 14.15 13.95 13.98 174,238
05/13/2019 14.07 14.1643 13.9 14.01 214,319
05/10/2019 14.08 14.27 14.08 14.18 116,568
05/09/2019 14.16 14.23 14.06 14.16 136,672
05/08/2019 14.23 14.35 14.169 14.17 90,970
05/07/2019 14.27 14.4499 14.12 14.24 179,704
05/06/2019 14.21 14.47 14.1 14.37 241,772
05/03/2019 14.38 14.61 14.38 14.5 189,225
05/02/2019 14.1 14.38 14.02 14.32 366,634
05/01/2019 14 14.08 13.94 13.96 76,683
04/30/2019 14.1 14.2 13.92 13.96 223,638
04/29/2019 14.14 14.19 14.06 14.09 119,473
04/26/2019 13.96 14.0989 13.93 14.07 84,545
04/25/2019 14.1 14.1 13.86 13.95 171,439
04/24/2019 14.1 14.165 14.03 14.08 112,454
04/23/2019 13.91 14.08 13.91 14.04 120,139
04/22/2019 13.96 13.96 13.88 13.89 115,352
04/18/2019 13.97 14.03 13.9 13.95 124,721
04/17/2019 13.94 14.05 13.91 13.98 95,139
04/16/2019 13.94 14.03 13.909 13.97 120,860
04/15/2019 13.99 13.99 13.8 13.91 92,716
04/12/2019 14 14.04 13.89 13.98 98,247
04/11/2019 13.95 14 13.9 13.97 101,023
04/10/2019 13.86 13.94 13.86 13.9 111,516
04/09/2019 13.86 13.93 13.82 13.84 105,907
04/08/2019 13.88 13.96 13.83 13.89 118,570
04/05/2019 13.8 13.9499 13.8 13.87 156,195
04/04/2019 13.81 13.85 13.75 13.77 120,200
04/03/2019 13.9 13.92 13.82 13.85 145,701
04/02/2019 13.82 13.9 13.76 13.88 173,780
04/01/2019 13.86 13.95 13.77 13.85 357,609
03/29/2019 13.87 14.01 13.76 13.76 728,220
03/28/2019 13.58 13.81 13.5 13.7 710,944
03/27/2019 13.36 13.48 13.36 13.4 166,478
03/26/2019 13.3 13.43 13.266 13.38 263,617
03/25/2019 12.85 13.26 12.85 13.18 382,657
03/22/2019 12.81 13.09 12.65 12.94 262,699
03/21/2019 12.99 13.21 12.7653 12.8 663,571
03/20/2019 12.93 13 12.87 12.97 291,355
03/19/2019 13.3 13.3 12.94 12.98 366,043
03/18/2019 13.58 13.64 13.39 13.54 388,189
03/15/2019 13.5 13.6 13.44 13.48 474,007
03/14/2019 13.46 13.55 13.4001 13.48 237,539
03/13/2019 13.5 13.5 13.36 13.45 179,642
03/12/2019 13.56 13.56 13.25 13.34 281,403
03/11/2019 13.39 13.5 13.36 13.49 404,672
03/08/2019 13.07 13.35 13.07 13.33 267,762
03/07/2019 13.18 13.27 12.75 13.21 494,483
03/06/2019 12.75 12.77 12.64 12.69 100,870
03/05/2019 12.83 12.875 12.6 12.75 159,174
03/04/2019 12.66 12.89 12.61 12.82 155,855
03/01/2019 12.81 12.83 12.56 12.6 163,072
02/28/2019 12.86 12.92 12.72 12.72 185,647
02/27/2019 13.07 13.1 12.86 12.88 152,024
02/26/2019 13.31 13.31 12.92 13.08 209,200
02/25/2019 13.56 13.56 13.06 13.33 268,306
02/22/2019 13.2 13.58 13.09 13.57 461,818
02/21/2019 13 13.2 13 13.17 121,962
02/20/2019 13.03 13.08 12.99 13.06 94,989
*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