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 )

9.400 +0.240 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018 6.548 6.574 6.457 6.522 176,221 -0.04(-0.63%)
May 30, 2018 6.507 6.595 6.486 6.564 203,735 +0.08(+1.28%)
May 29, 2018 6.627 6.627 6.455 6.481 464,903 -0.13(-1.91%)
May 25, 2018 6.607 6.607 6.607 0 +0.03(+0.46%)
May 24, 2018 6.627 6.672 6.541 6.576 309,082 -0.06(-0.84%)
May 23, 2018 6.677 6.697 6.587 6.632 328,240 -0.06(-0.83%)
May 22, 2018 6.687 6.703 6.592 6.687 167,575 +0.03(+0.45%)
May 21, 2018 6.642 6.672 6.617 6.657 99,278 +0.07(+1.07%)
May 18, 2018 6.632 6.642 6.405 6.587 202,152 -0.07(-1.06%)
May 17, 2018 6.632 6.672 6.629 6.657 48,175 +0.03(+0.46%)
May 16, 2018 6.597 6.677 6.597 6.627 102,716 +0.02(+0.31%)
May 15, 2018 6.571 6.632 6.526 6.607 107,745 +0.04(+0.54%)
May 14, 2018 6.536 6.607 6.506 6.571 101,529 +0.06(+0.85%)
May 11, 2018 6.551 6.551 6.460 6.516 75,482 +0.00(+0.00%)
May 10, 2018 6.445 6.551 6.435 6.516 82,250 +0.07(+1.10%)
May 09, 2018 6.546 6.546 6.425 6.445 56,483 -0.09(-1.39%)
May 08, 2018 6.420 6.551 6.420 6.536 75,464 +0.08(+1.17%)
May 07, 2018 6.430 6.476 6.370 6.460 86,911 +0.03(+0.39%)
May 04, 2018 6.324 6.445 6.324 6.435 105,169 +0.13(+2.00%)
May 03, 2018 6.208 6.365 6.163 6.309 252,875 +0.19(+3.05%)
May 02, 2018 6.102 6.193 6.102 6.123 74,538 +0.03(+0.50%)
May 01, 2018 6.178 6.178 6.082 6.092 76,805 -0.07(-1.06%)
Apr 30, 2018 6.163 6.223 6.141 6.158 88,735 -0.01(-0.16%)
Apr 27, 2018 6.052 6.183 6.042 6.168 74,084 +0.12(+1.92%)
Apr 26, 2018 6.057 6.107 6.027 6.052 94,234 -0.01(-0.17%)
Apr 25, 2018 6.072 6.102 6.047 6.062 52,025 -0.03(-0.41%)
Apr 24, 2018 6.092 6.188 6.042 6.087 120,491 +0.05(+0.75%)
Apr 23, 2018 6.082 6.087 6.027 6.042 73,781 -0.03(-0.42%)
Apr 20, 2018 6.052 6.107 6.032 6.067 59,374 +0.01(+0.08%)
Apr 19, 2018 6.102 6.127 6.052 6.062 76,366 -0.06(-0.91%)
Apr 18, 2018 6.148 6.158 6.102 6.117 84,284 -0.02(-0.25%)
Apr 17, 2018 6.208 6.218 6.117 6.133 125,846 -0.03(-0.41%)
Apr 16, 2018 6.193 6.217 6.153 6.158 115,286 -0.05(-0.81%)
Apr 13, 2018 6.233 6.264 6.138 6.208 92,517 -0.01(-0.16%)
Apr 12, 2018 6.218 6.269 6.168 6.218 120,134 +0.06(+0.98%)
Apr 11, 2018 6.097 6.274 6.067 6.158 174,939 +0.05(+0.83%)
Apr 10, 2018 6.148 6.208 6.077 6.107 130,256 -0.01(-0.16%)
Apr 09, 2018 6.092 6.168 6.057 6.117 201,087 +0.09(+1.51%)
Apr 06, 2018 6.072 6.123 6.012 6.027 138,766 -0.06(-0.91%)
Apr 05, 2018 6.032 6.092 6.026 6.082 111,017 +0.08(+1.26%)
Apr 04, 2018 5.951 6.052 5.946 6.007 162,687 +0.05(+0.76%)
Apr 03, 2018 5.976 6.052 5.926 5.961 95,388 -0.02(-0.25%)
Apr 02, 2018 6.077 6.077 5.911 5.976 115,415 -0.05(-0.84%)
Mar 29, 2018 6.027 6.027 6.027 0 +0.07(+1.19%)
Mar 28, 2018 5.880 5.981 5.845 5.956 110,783 +0.07(+1.11%)
Mar 27, 2018 5.906 5.961 5.865 5.891 148,595 +0.01(+0.09%)
Mar 26, 2018 5.921 5.985 5.880 5.886 124,076 -0.03(-0.51%)
Mar 23, 2018 6.017 6.017 5.906 5.916 134,019 -0.09(-1.51%)
Mar 22, 2018 5.906 6.047 5.886 6.007 200,538 +0.04(+0.68%)
Mar 21, 2018 5.966 5.996 5.888 5.966 301,944 -0.00(-0.08%)
Mar 20, 2018 5.971 6.035 5.931 5.971 132,060 +0.01(+0.25%)
Mar 19, 2018 5.956 6.074 5.910 5.956 233,146 +0.02(+0.41%)
Mar 16, 2018 5.942 6.084 5.932 5.932 103,446 -0.02(-0.33%)
Mar 15, 2018 6.103 6.103 5.839 5.952 209,468 -0.10(-1.70%)
Mar 14, 2018 6.000 6.142 5.966 6.054 373,942 +0.09(+1.48%)
Mar 13, 2018 5.800 5.991 5.653 5.966 585,927 +0.19(+3.31%)
Mar 12, 2018 5.677 5.839 5.594 5.775 268,579 +0.07(+1.29%)
Mar 09, 2018 5.775 5.839 5.653 5.702 273,146 -0.02(-0.43%)
Mar 08, 2018 5.702 5.746 5.628 5.726 82,231 +0.01(+0.17%)
Mar 07, 2018 5.770 5.589 5.717 240,565 -0.03(-0.51%)
Mar 06, 2018 5.731 5.761 5.668 5.746 108,558 +0.02(+0.34%)
Mar 05, 2018 5.648 5.746 5.614 5.726 171,489 +0.03(+0.52%)
Mar 02, 2018 5.653 5.731 5.440 5.697 215,042 +0.01(+0.26%)
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.