Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.480 +0.150 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.041 7.041 7.041 0 +0.05(+0.69%)
Aug 30, 2018 6.988 7.031 6.961 6.993 506,927 +0.01(+0.15%)
Aug 29, 2018 6.998 7.019 6.951 6.982 611,245 +0.01(+0.07%)
Aug 28, 2018 7.003 7.024 6.972 6.977 518,937 +0.00(+0.00%)
Aug 27, 2018 7.003 7.003 6.956 6.977 508,018 +0.03(+0.38%)
Aug 24, 2018 6.956 6.967 6.899 6.951 245,477 +0.05(+0.76%)
Aug 23, 2018 7.003 7.003 6.899 6.899 593,440 -0.05(-0.68%)
Aug 22, 2018 6.977 6.993 6.935 6.946 501,588 -0.03(-0.37%)
Aug 21, 2018 6.941 6.977 6.925 6.972 502,689 +0.05(+0.75%)
Aug 20, 2018 6.888 6.951 6.888 6.920 284,991 +0.04(+0.61%)
Aug 17, 2018 6.904 6.920 6.847 6.878 275,731 -0.03(-0.38%)
Aug 16, 2018 6.873 6.967 6.863 6.904 536,664 +0.08(+1.15%)
Aug 15, 2018 6.868 6.888 6.805 6.826 468,591 -0.03(-0.46%)
Aug 14, 2018 6.815 6.888 6.805 6.857 434,884 +0.02(+0.31%)
Aug 13, 2018 6.831 6.883 6.800 6.836 559,820 -0.01(-0.15%)
Aug 10, 2018 6.904 6.951 6.810 6.847 492,870 -0.05(-0.76%)
Aug 09, 2018 6.789 6.962 6.789 6.899 1,196,245 +0.11(+1.62%)
Aug 08, 2018 6.841 6.873 6.789 6.789 1,746,196 -0.05(-0.76%)
Aug 07, 2018 6.962 6.982 6.841 6.841 6,607,425 -0.44(-6.03%)
Aug 06, 2018 7.217 7.280 7.181 7.280 182,852 +0.07(+1.01%)
Aug 03, 2018 7.207 7.270 7.150 7.207 161,035 +0.02(+0.22%)
Aug 02, 2018 7.259 7.285 7.144 7.191 289,108 +0.05(+0.66%)
Aug 01, 2018 7.129 7.181 7.024 7.144 198,258 +0.01(+0.15%)
Jul 31, 2018 7.181 7.181 7.035 7.134 228,962 -0.02(-0.29%)
Jul 30, 2018 7.014 7.202 6.998 7.155 364,157 +0.18(+2.62%)
Jul 27, 2018 7.087 7.087 6.946 6.972 153,950 -0.15(-2.13%)
Jul 26, 2018 7.176 7.202 7.035 7.123 107,535 -0.05(-0.73%)
Jul 25, 2018 7.108 7.197 7.103 7.176 195,122 +0.07(+1.03%)
Jul 24, 2018 7.050 7.118 7.040 7.103 183,059 +0.07(+0.97%)
Jul 23, 2018 6.998 7.108 6.946 7.035 266,033 +0.04(+0.60%)
Jul 20, 2018 7.061 7.061 6.993 6.993 202,785 -0.05(-0.74%)
Jul 19, 2018 7.024 7.076 6.951 7.045 223,187 +0.08(+1.20%)
Jul 18, 2018 6.758 6.988 6.737 6.962 838,052 +0.23(+3.41%)
Jul 17, 2018 6.638 6.763 6.633 6.732 192,192 +0.09(+1.42%)
Jul 16, 2018 6.580 6.680 6.523 6.638 107,359 +0.09(+1.44%)
Jul 13, 2018 6.502 6.580 6.481 6.544 96,998 +0.02(+0.24%)
Jul 12, 2018 6.591 6.614 6.512 6.528 132,366 -0.05(-0.71%)
Jul 11, 2018 6.591 6.633 6.544 6.575 76,540 -0.03(-0.40%)
Jul 10, 2018 6.601 6.606 6.528 6.601 133,586 +0.05(+0.72%)
Jul 09, 2018 6.601 6.651 6.507 6.554 118,771 +0.02(+0.32%)
Jul 06, 2018 6.528 6.606 6.528 6.533 119,014 -0.05(-0.71%)
Jul 05, 2018 6.664 6.679 6.554 6.580 68,006 -0.08(-1.25%)
Jul 03, 2018 6.664 6.664 6.664 0 +0.08(+1.19%)
Jul 02, 2018 6.476 6.606 6.471 6.586 126,610 +0.09(+1.45%)
Jun 29, 2018 6.554 6.627 6.492 6.492 92,456 -0.04(-0.64%)
Jun 28, 2018 6.554 6.763 6.512 6.533 168,880 -0.02(-0.32%)
Jun 27, 2018 6.606 6.643 6.502 6.554 84,969 -0.06(-0.95%)
Jun 26, 2018 6.580 6.617 6.570 6.617 40,421 +0.04(+0.64%)
Jun 25, 2018 6.659 6.680 6.563 6.575 164,303 -0.08(-1.25%)
Jun 22, 2018 6.706 6.711 6.580 6.659 97,484 +0.03(+0.39%)
Jun 21, 2018 6.727 6.727 6.627 6.633 128,496 -0.08(-1.17%)
Jun 20, 2018 6.737 6.786 6.706 6.711 72,814 -0.01(-0.08%)
Jun 19, 2018 6.711 6.815 6.700 6.716 151,644 +0.01(+0.08%)
Jun 18, 2018 6.674 6.732 6.661 6.711 132,659 +0.07(+1.02%)
Jun 15, 2018 6.674 6.601 6.643 113,741 -0.03(-0.47%)
Jun 14, 2018 6.528 6.690 6.528 6.674 223,323 +0.16(+2.49%)
Jun 13, 2018 6.476 6.669 6.434 6.512 518,460 +0.07(+1.05%)
Jun 12, 2018 6.460 6.528 6.445 6.445 53,434 -0.02(-0.24%)
Jun 11, 2018 6.518 6.580 6.436 6.460 196,840 -0.09(-1.36%)
Jun 08, 2018 6.612 6.700 6.528 6.549 180,411 -0.02(-0.32%)
Jun 07, 2018 6.450 6.674 6.450 6.570 149,008 +0.10(+1.53%)
Jun 06, 2018 6.471 138,283 +0.00(+0.00%)
Jun 05, 2018 6.518 6.539 6.450 6.471 121,672 -0.07(-1.04%)
Jun 04, 2018 6.544 6.559 6.445 6.539 194,808 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.