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:

Triplepoint Venture Growth Bdc (NY: TPVG )

8.790 -0.110 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 8.950 8.975 8.670 8.900 479,829 -0.05(-0.56%)
Jul 22, 2024 8.750 8.995 8.720 8.950 417,507 +0.22(+2.52%)
Jul 19, 2024 8.790 8.830 8.665 8.730 226,957 -0.03(-0.34%)
Jul 18, 2024 8.870 8.870 8.660 8.760 623,230 -0.04(-0.45%)
Jul 17, 2024 8.360 9.170 8.360 8.800 2,030,806 +0.51(+6.15%)
Jul 16, 2024 8.300 8.360 8.240 8.290 242,229 +0.04(+0.48%)
Jul 15, 2024 8.250 8.300 8.230 8.250 285,163 +0.02(+0.24%)
Jul 12, 2024 8.180 8.300 8.180 8.230 262,753 +0.06(+0.73%)
Jul 11, 2024 8.190 8.220 8.120 8.170 271,228 +0.04(+0.49%)
Jul 10, 2024 8.050 8.150 8.046 8.130 205,098 +0.07(+0.87%)
Jul 09, 2024 8.070 8.108 8.000 8.060 354,228 +0.03(+0.37%)
Jul 08, 2024 8.040 8.092 8.000 8.030 289,973 +0.00(+0.00%)
Jul 05, 2024 8.060 8.100 8.000 8.030 322,063 -0.02(-0.25%)
Jul 03, 2024 8.090 8.120 8.030 8.050 195,750 +0.00(+0.00%)
Jul 02, 2024 8.080 8.150 8.020 8.050 387,812 -0.12(-1.47%)
Jul 01, 2024 8.030 8.230 8.030 8.170 505,451 +0.14(+1.74%)
Jun 28, 2024 8.210 8.220 7.970 8.030 512,336 -0.14(-1.71%)
Jun 27, 2024 7.990 8.210 7.960 8.170 459,956 +0.20(+2.51%)
Jun 26, 2024 7.970 8.080 7.910 7.970 405,481 +0.00(+0.00%)
Jun 25, 2024 8.250 8.270 7.970 7.970 478,287 -0.32(-3.86%)
Jun 24, 2024 8.300 8.440 8.260 8.290 395,318 +0.00(+0.00%)
Jun 21, 2024 8.350 8.410 8.260 8.290 796,165 -0.02(-0.24%)
Jun 20, 2024 8.770 8.800 8.305 8.310 904,905 -0.51(-5.78%)
Jun 18, 2024 8.720 8.840 8.710 8.820 335,979 +0.07(+0.80%)
Jun 17, 2024 8.940 8.950 8.580 8.750 757,454 -0.27(-2.99%)
Jun 14, 2024 9.060 9.110 8.930 9.020 437,251 -0.02(-0.22%)
Jun 13, 2024 9.136 9.136 9.030 9.040 594,111 -0.07(-0.74%)
Jun 12, 2024 9.117 9.145 9.045 9.107 315,372 +0.05(+0.53%)
Jun 11, 2024 9.021 9.112 8.983 9.059 361,247 -0.02(-0.21%)
Jun 10, 2024 8.916 9.093 8.916 9.078 520,666 +0.14(+1.61%)
Jun 07, 2024 8.868 8.959 8.841 8.935 309,406 +0.06(+0.65%)
Jun 06, 2024 8.791 8.944 8.781 8.877 307,912 +0.02(+0.22%)
Jun 05, 2024 8.848 8.896 8.726 8.858 477,796 +0.01(+0.11%)
Jun 04, 2024 8.896 8.925 8.829 8.848 506,436 -0.05(-0.54%)
Jun 03, 2024 8.954 8.992 8.877 8.896 456,325 -0.08(-0.85%)
May 31, 2024 8.906 8.973 8.820 8.973 363,288 +0.11(+1.30%)
May 30, 2024 8.896 8.925 8.839 8.858 257,018 -0.01(-0.11%)
May 29, 2024 8.772 8.872 8.657 8.868 387,998 -0.12(-1.38%)
May 28, 2024 9.088 9.146 8.954 8.992 324,063 -0.08(-0.84%)
May 24, 2024 8.963 9.088 8.935 9.069 184,701 +0.13(+1.50%)
May 23, 2024 9.078 9.136 8.925 8.935 240,975 -0.07(-0.74%)
May 22, 2024 9.097 9.097 8.954 9.002 270,382 -0.06(-0.63%)
May 21, 2024 9.145 9.164 9.011 9.059 302,552 -0.09(-0.94%)
May 20, 2024 9.050 9.289 9.050 9.145 613,577 +0.14(+1.60%)
May 17, 2024 8.801 9.002 8.772 9.002 241,442 +0.23(+2.62%)
May 16, 2024 8.781 8.820 8.714 8.772 506,542 +0.01(+0.11%)
May 15, 2024 8.954 8.980 8.758 8.762 374,123 -0.13(-1.51%)
May 14, 2024 8.896 8.925 8.829 8.896 382,008 +0.11(+1.20%)
May 13, 2024 8.858 8.858 8.767 8.791 448,948 -0.04(-0.43%)
May 10, 2024 8.781 8.882 8.781 8.829 366,464 +0.05(+0.55%)
May 09, 2024 8.705 8.805 8.705 8.781 300,676 +0.02(+0.22%)
May 08, 2024 8.772 8.801 8.686 8.762 313,652 -0.01(-0.11%)
May 07, 2024 8.954 9.002 8.734 8.772 724,447 -0.15(-1.72%)
May 06, 2024 8.839 8.959 8.820 8.925 418,182 +0.11(+1.30%)
May 03, 2024 8.954 9.011 8.791 8.810 552,372 -0.11(-1.18%)
May 02, 2024 8.781 9.088 8.714 8.916 425,505 -0.13(-1.48%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.