Quantcast

TriplePoint Venture Growth BDC Corp. 5.75% Notes due 2022 Historical Stock Prices

TPVY 
$25.6246
*  
0.2146
0.84%
Get TPVY Alerts
*Delayed - data as of Jun. 17, 2019 14:36 ET  -  Find a broker to begin trading TPVY now
Exchange:NYSE

Community Rating:
View:    TPVY Real Time
 
 
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: 1 Year, From 14-JUN-2018 TO 14-JUN-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.
14:36 N/A 25.6246 25.6246 25.6246 401
06/14/2019 25.41 25.41 25.41 25.41 00
06/13/2019 25.36 26.35 25.36 25.41 1,404
06/12/2019 25.801 25.88 25.65 25.65 998
06/11/2019 25.47 25.63 25.47 25.63 1,690
06/10/2019 25.48 25.65 25.31 25.64 1,826
06/07/2019 25.6969 25.6969 25.62 25.62 627
06/06/2019 25.6202 25.79 25.48 25.79 1,956
06/05/2019 25.49 25.82 25.46 25.7627 2,304
06/04/2019 25.4709 25.7 25.4709 25.6662 2,309
06/03/2019 25.5014 25.6 25.3801 25.5738 1,966
05/31/2019 25.47 25.47 25.47 25.47 00
05/30/2019 25.416 25.47 25.36 25.47 1,081
05/29/2019 25.44 25.54 25.4112 25.44 5,938
05/28/2019 25.3 25.5222 25.3 25.44 11,352
05/24/2019 25.5499 25.5499 25.42 25.42 6,292
05/23/2019 25.6 25.6437 25.27 25.41 20,051
05/22/2019 25.77 25.77 25.77 25.77 671
05/21/2019 25.6 25.646 25.6 25.6451 535
05/20/2019 25.77 25.77 25.6001 25.685 2,357
05/17/2019 25.77 25.77 25.77 25.77 00
05/16/2019 25.77 25.77 25.77 25.77 00
05/15/2019 25.713 25.77 25.642 25.77 1,515
05/14/2019 25.77 25.77 25.6001 25.77 1,843
05/13/2019 25.6 25.7699 25.6 25.6315 2,167
05/10/2019 25.752 25.7847 25.752 25.7847 524
05/09/2019 25.601 25.601 25.601 25.601 488
05/08/2019 25.68 25.7 25.68 25.685 778
05/07/2019 25.7 25.7 25.43 25.68 1,864
05/06/2019 25.5491 25.76 25.4963 25.6566 3,592
05/03/2019 25.511 25.7193 25.51 25.51 3,202
05/02/2019 25.609 25.7328 25.52 25.7328 4,634
05/01/2019 25.4 25.875 25.3539 25.82 6,630
04/30/2019 25.49 25.7336 25.49 25.7158 2,929
04/29/2019 25.5043 25.5043 25.5043 25.5043 258
04/26/2019 25.4601 25.589 25.2923 25.38 3,037
04/25/2019 25.811 25.811 25.49 25.5 3,306
04/24/2019 25.96 25.96 25.6338 25.8317 976
04/23/2019 25.6729 25.7962 25.6729 25.7962 451
04/22/2019 25.64 25.64 25.64 25.64 471
04/18/2019 25.84 25.84 25.4 25.6 2,402
04/17/2019 25.45 25.7791 25.27 25.7791 1,046
04/16/2019 25.72 25.72 25.7135 25.7135 649
04/15/2019 25.75 25.75 25.6285 25.6285 761
04/12/2019 25.343 26.4827 25.343 26.4827 7,073
04/11/2019 25.33 25.449 25.33 25.3952 1,582
04/10/2019 25.3 25.46 25.2 25.3661 8,398
04/09/2019 25.7237 25.7237 25.7237 25.7237 497
04/08/2019 25.5338 25.5824 25.2654 25.5824 666
04/05/2019 25.6244 25.6244 25.38 25.459 1,501
04/04/2019 25.2427 25.2427 25.2427 25.2427 412
04/03/2019 25.435 25.435 25.29 25.29 1,082
04/02/2019 25.8239 25.8239 25.4038 25.4038 615
04/01/2019 25.55 25.57 25.22 25.22 1,525
03/29/2019 25.81 25.81 25.442 25.5817 1,514
03/28/2019 25.8 25.8 25.6722 25.6722 1,907
03/27/2019 25.76 25.76 25.76 25.76 00
03/26/2019 25.551 25.76 25.551 25.76 8,781
03/25/2019 26.12 26.12 25.5129 25.8 2,371
03/22/2019 25.99 25.99 25.64 25.64 1,511
03/21/2019 25.3751 25.57 25.3751 25.47 1,873
03/20/2019 25.4639 25.5683 25.25 25.5683 830
03/19/2019 25.5497 25.5497 25.3521 25.4924 1,759
03/18/2019 25.3976 25.5899 25.3976 25.5899 1,481
03/15/2019 25.317 25.45 25.317 25.4499 2,765
03/14/2019 25.3386 25.44 25.224 25.35 4,994
03/13/2019 25.5 25.5 25.3025 25.4386 1,797
03/12/2019 25.35 25.35 25.25 25.2923 2,174
03/11/2019 25.39 25.39 25.39 25.39 00
03/08/2019 25.39 25.39 25.39 25.39 00
03/07/2019 25.3159 25.59 25.3159 25.39 5,538
03/06/2019 25.374 25.374 25.374 25.374 488
03/05/2019 25.3403 25.3403 25.05 25.24 8,799
03/04/2019 25.15 25.3 25.15 25.223 1,254
03/01/2019 25.135 25.2798 25.1332 25.2033 2,187
02/28/2019 25.18 25.189 24.85 25.1 25,698
02/27/2019 25.2076 25.2076 25.08 25.11 6,821
02/26/2019 25.1643 25.2899 25.13 25.13 4,265
02/25/2019 25.18 25.34 25.12 25.12 5,107
02/22/2019 25.3173 25.3173 25.1 25.1 1,881
02/21/2019 25.3639 25.4328 25.05 25.07 13,176
02/20/2019 25.2705 25.2705 25.2705 25.2705 734
02/19/2019 25.4009 25.5864 25.3039 25.5864 1,042
02/15/2019 25.58 25.58 25.5409 25.5409 565
02/14/2019 25.5297 25.5297 25.5297 25.5297 00
02/13/2019 25.5712 25.5712 25.3816 25.5297 696
02/12/2019 25.3809 25.61 25.3809 25.61 902
02/11/2019 25.26 25.61 25.26 25.5091 1,361
02/08/2019 25.61 25.61 25.5233 25.5233 889
02/07/2019 25.2211 25.2211 25.2211 25.2211 00
02/06/2019 25.2225 25.23 25.2211 25.2211 1,053
02/05/2019 25.377 25.39 25.2 25.39 2,310
02/04/2019 25.28 25.48 25.155 25.32 4,179
02/01/2019 25.1949 25.2002 25.1949 25.2002 585
01/31/2019 25.2626 25.4129 25.15 25.173 949
01/30/2019 25.3 25.48 25.2 25.2 2,187
01/29/2019 25.48 25.48 25.2 25.4098 1,443
01/28/2019 25.5 25.5 25.3 25.3716 2,333
01/25/2019 25.2 25.2763 25.128 25.2763 1,944
01/24/2019 25.001 25.499 25 25.499 5,800
01/23/2019 25.44 25.5 25 25.1 3,013
01/22/2019 25.165 25.25 25.165 25.25 1,806
01/18/2019 24.987 25.048 24.95 24.95 2,347
01/17/2019 25.09 25.4 24.96 25.09 4,952
01/16/2019 25.08 25.09 24.96 25.09 4,949
01/15/2019 25.005 25.09 24.95 24.95 3,747
01/14/2019 25 25 24.95 24.95 10,074
01/11/2019 25.19 25.19 25.065 25.19 919
01/10/2019 25.065 25.47 25.05 25.05 5,677
01/09/2019 25.1191 25.1191 25.0297 25.06 4,341
01/08/2019 24.7752 25.3095 24.681 25.13 8,255
01/07/2019 25.03 25.03 24.59 24.8171 6,866
01/04/2019 24.9787 24.9787 24.5656 24.5656 496
01/03/2019 25.05 25.05 25.05 25.05 1,443
01/02/2019 24.92 25.5 24.2971 24.2971 8,363
12/31/2018 24.91 24.92 24.76 24.92 2,892
12/28/2018 24.9 24.9 23.83 24.3024 4,572
12/27/2018 24.926 25 24.4 24.4 1,879
12/26/2018 24.6819 25.04 24.6819 25 7,172
12/24/2018 23.34 24.71 23.34 24.7 3,759
12/21/2018 24.31 24.31 22.38 23.99 21,844
12/20/2018 24.8 24.8 24 24.5 7,230
12/19/2018 24.8 24.8 24.6 24.75 5,304
12/18/2018 22.85 24.86 22.85 24.7146 6,231
12/17/2018 24.9412 24.9412 24.2127 24.51 4,723
12/14/2018 24.54 25.25 24.54 24.8372 1,605
12/13/2018 24.85 24.96 24.74 24.7793 8,718
12/12/2018 24.96 25.249 24.77 24.855 15,593
12/11/2018 25.2477 25.25 24.96 24.96 9,827
12/10/2018 25.1751 25.1751 25.04 25.0915 1,375
12/07/2018 25.23 25.25 25 25.18 8,612
12/06/2018 25 25.1325 25 25.0987 7,302
12/04/2018 25.02 25.2 24.99 25 5,600
12/03/2018 25.118 25.18 24.96 25.108 11,094
11/30/2018 25.1136 25.176 25.0712 25.1 819
11/29/2018 25.0781 25.19 25 25.1648 3,430
11/28/2018 25.128 25.2 25 25.1 4,234
11/27/2018 25.125 25.17 24.81 24.96 15,306
11/26/2018 24.9805 25.17 24.7995 25.17 2,421
11/23/2018 25.0198 25.04 24.75 24.75 4,067
11/21/2018 25.0568 25.0568 24.95 24.9599 16,645
11/20/2018 25.01 25.05 25 25.05 3,243
11/19/2018 25.1851 25.1851 25 25.0149 7,237
11/16/2018 25.05 25.2 25.05 25.1 3,621
11/15/2018 25.1499 25.19 25 25.1401 5,909
11/14/2018 25.0861 25.2 25.0861 25.1 4,838
11/13/2018 25.1222 25.2 25.03 25.1364 3,777
11/12/2018 25.2 25.2 25.15 25.1502 1,301
11/09/2018 25.18 25.2 25.1 25.1999 9,348
11/08/2018 24.9685 25.2 24.9685 25.1 9,137
11/07/2018 25.2272 25.25 25 25 779
11/06/2018 25.0848 25.1517 25.0848 25.0982 733
11/05/2018 25.18 25.18 25.05 25.05 3,947
11/02/2018 25.2749 25.2749 25.1364 25.1753 1,147
11/01/2018 25.04 25.17 25.04 25.1 8,935
10/31/2018 25.1 25.1769 24.95 25.016 6,603
10/30/2018 25.11 25.127 25.1 25.1 4,070
10/29/2018 25.15 25.2 25.15 25.1632 1,623
10/26/2018 25.0604 25.2275 25.0604 25.2275 542
10/25/2018 25.04 25.0758 25.04 25.0758 737
10/24/2018 25.1 25.132 25.05 25.05 4,135
10/23/2018 25.05 25.09 25.05 25.09 2,719
10/22/2018 25.07 25.1636 25.07 25.09 1,186
10/19/2018 25.06 25.17 25.05 25.05 6,047
10/18/2018 25.05 25.15 25.05 25.1499 5,765
10/17/2018 25.13 25.18 25.05 25.05 3,926
10/16/2018 25.15 25.15 25.08 25.13 3,316
10/15/2018 25.1803 25.1993 25.1803 25.1993 659
10/12/2018 25.1518 25.1518 25.1518 25.1518 00
10/11/2018 25.27 25.27 25.1518 25.1518 776
10/10/2018 25.02 25.2 24.95 25.0808 9,420
10/09/2018 25.07 25.17 25.0329 25.045 4,557
10/08/2018 25.027 25.07 25 25 8,759
10/05/2018 24.95 25.0296 24.95 24.9825 2,279
10/04/2018 25.0925 25.0925 25.0291 25.07 2,679
10/03/2018 25.18 25.18 25.18 25.18 1,715
10/02/2018 24.95 25.29 24.93 25.15 5,298
10/01/2018 25.0473 25.05 24.852 25 7,119
09/28/2018 25.19 25.19 25.01 25.0157 7,090
09/27/2018 25.3129 25.428 25.3129 25.428 1,093
09/26/2018 25.4174 25.4174 25.29 25.3 3,593
09/25/2018 25.42 25.42 25.42 25.42 00
09/24/2018 25.3647 25.42 25.3647 25.42 1,574
09/21/2018 25.26 25.3999 25.2201 25.25 4,745
09/20/2018 25.35 25.44 25.3 25.43 1,423
09/19/2018 25.322 25.476 25.25 25.3 3,401
09/18/2018 25.3 25.3192 25.24 25.28 5,137
09/17/2018 25.3 25.34 25.3 25.3 3,286
09/14/2018 25.23 25.35 25.22 25.3 4,039
09/13/2018 25.321 25.349 25.14 25.2193 6,757
09/12/2018 25.34 25.429 25.33 25.429 1,442
09/11/2018 25.6569 25.6569 25.4414 25.4414 1,792
09/10/2018 25.7113 25.7113 25.42 25.45 5,253
09/07/2018 25.87 25.87 25.4101 25.42 1,957
09/06/2018 25.5467 25.57 25.34 25.4 4,139
09/05/2018 25.36 25.4508 25.36 25.4508 1,573
09/04/2018 25.569 25.7027 25.5 25.5099 7,744
08/31/2018 25.5668 25.6303 25.5 25.51 2,127
08/30/2018 25.42 25.6 25.3694 25.52 3,271
08/29/2018 25.3 25.42 25.25 25.3237 3,979
08/28/2018 25.39 25.39 25.25 25.3 7,357
08/27/2018 25.3027 25.32 25.2525 25.2525 1,637
08/24/2018 25.3 25.4704 25.2421 25.28 4,232
08/23/2018 25.4698 25.4698 25.3 25.3 1,858
08/22/2018 25.2798 25.48 25.2798 25.44 3,002
08/21/2018 25.4333 25.4333 25.21 25.21 2,689
08/20/2018 25.2144 25.3375 25.2 25.2 3,104
08/17/2018 25.3191 25.4 25.2768 25.3482 4,180
08/16/2018 25.5699 25.57 25.29 25.4 2,136
08/15/2018 25.4485 25.5499 25.4485 25.5499 1,700
08/14/2018 25.28 25.55 25.2601 25.32 4,450
08/13/2018 25.5729 25.58 25.3096 25.35 2,791
08/10/2018 25.28 25.481 25.26 25.4287 1,983
08/09/2018 25.31 25.4054 25.3 25.4054 991
08/08/2018 25.5268 25.5268 25.32 25.32 4,081
08/07/2018 25.355 25.618 25.25 25.6149 2,759
08/06/2018 25.3106 25.3106 25.3 25.3 728
08/03/2018 25.595 25.595 25.25 25.4 5,127
08/02/2018 25.48 25.5 25.3881 25.3881 769
08/01/2018 25.29 25.5 25.27 25.42 5,098
07/31/2018 25.36 25.5 25.16 25.21 6,032
07/30/2018 25.155 25.29 25.14 25.29 8,621
07/27/2018 25.12 25.17 25.0438 25.15 1,762
07/26/2018 25.2 25.25 25.1407 25.1639 2,472
07/25/2018 25.2715 25.2715 25.15 25.16 7,704
07/24/2018 25.25 25.2999 25.18 25.1978 4,273
07/23/2018 25.22 25.3157 25.201 25.3157 3,557
07/20/2018 25.1501 25.431 25.1501 25.431 2,602
07/19/2018 25.2899 25.29 25.1793 25.2183 2,018
07/18/2018 25.22 25.22 25.2161 25.2161 1,362
07/17/2018 25.1641 25.2729 25.15 25.15 3,559
07/16/2018 25.11 25.27 25.11 25.2685 7,612
07/13/2018 25.0946 25.258 25.0946 25.25 4,641
07/12/2018 25.1726 25.2 25.164 25.2 1,341
07/11/2018 25.18 25.23 25.12 25.2172 2,349
07/10/2018 25.1399 25.27 25.07 25.1302 15,342
07/09/2018 25.15 25.1715 25.1 25.1715 4,575
07/06/2018 25.07 25.2782 25.07 25.19 2,179
07/05/2018 25 25.22 24.9804 25.22 10,991
07/03/2018 25.01 25.1 25 25 2,558
07/02/2018 25 25.1399 25 25.033 12,727
06/29/2018 25.06 25.09 24.96 24.99 23,577
06/28/2018 25.09 25.1 24.9201 25.05 8,971
06/27/2018 25.35 25.3899 25.2001 25.2973 17,077
06/26/2018 25.314 25.41 25.24 25.3 8,228
06/25/2018 25.21 25.4011 25.21 25.3585 4,517
06/22/2018 25.43 25.43 25.3569 25.419 956
06/21/2018 25.32 25.469 25.3 25.469 1,592
06/20/2018 25.3979 25.3979 25.3 25.33 2,092
06/19/2018 25.39 25.44 25.379 25.44 2,711
06/18/2018 25.36 25.4358 25.36 25.4358 1,108
06/15/2018 25.36 25.36 25.36 25.36 789
06/14/2018 25.4 25.45 25.35 25.416 5,427
*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