Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

9.330 +0.060 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 7.093 7.134 7.012 7.127 207,973 -0.03(-0.38%)
Oct 29, 2020 7.087 7.161 6.992 7.154 149,890 +0.07(+0.95%)
Oct 28, 2020 7.175 7.256 7.006 7.087 459,203 -0.21(-2.87%)
Oct 27, 2020 7.229 7.377 7.229 7.296 115,283 +0.07(+0.93%)
Oct 26, 2020 7.364 7.364 7.107 7.229 210,513 -0.14(-1.83%)
Oct 23, 2020 7.411 7.424 7.303 7.364 158,681 +0.05(+0.65%)
Oct 22, 2020 7.350 7.364 7.208 7.316 291,784 +0.03(+0.37%)
Oct 21, 2020 7.411 7.418 7.289 7.289 164,189 -0.11(-1.55%)
Oct 20, 2020 7.397 7.438 7.377 7.404 121,272 +0.01(+0.18%)
Oct 19, 2020 7.492 7.499 7.384 7.391 141,929 -0.04(-0.55%)
Oct 16, 2020 7.539 7.539 7.431 7.431 150,540 -0.10(-1.35%)
Oct 15, 2020 7.580 7.593 7.506 7.533 118,019 -0.05(-0.62%)
Oct 14, 2020 7.587 7.654 7.553 7.580 161,342 -0.02(-0.27%)
Oct 13, 2020 7.533 7.661 7.506 7.600 123,034 +0.03(+0.45%)
Oct 12, 2020 7.749 7.749 7.452 7.566 279,954 -0.16(-2.10%)
Oct 09, 2020 7.870 7.870 7.668 7.728 151,428 -0.12(-1.55%)
Oct 08, 2020 7.904 7.904 7.786 7.850 120,890 +0.05(+0.69%)
Oct 07, 2020 7.897 7.972 7.756 7.796 138,450 -0.05(-0.60%)
Oct 06, 2020 7.972 8.087 7.830 7.843 180,803 -0.14(-1.69%)
Oct 05, 2020 8.093 8.107 7.918 7.978 239,789 -0.01(-0.17%)
Oct 02, 2020 7.722 7.999 7.654 7.992 261,853 +0.27(+3.50%)
Oct 01, 2020 7.627 7.769 7.506 7.722 318,964 +0.26(+3.53%)
Sep 30, 2020 7.580 7.742 7.445 7.458 186,287 -0.14(-1.78%)
Sep 29, 2020 7.742 7.772 7.580 7.593 102,806 -0.14(-1.83%)
Sep 28, 2020 7.701 7.877 7.695 7.735 181,642 +0.14(+1.78%)
Sep 25, 2020 7.397 7.600 7.397 7.600 102,136 +0.20(+2.74%)
Sep 24, 2020 7.397 7.573 7.343 7.397 148,022 -0.01(-0.09%)
Sep 23, 2020 7.688 7.715 7.357 7.404 150,047 -0.22(-2.92%)
Sep 22, 2020 7.674 7.708 7.553 7.627 131,923 +0.01(+0.18%)
Sep 21, 2020 7.539 7.695 7.479 7.614 206,543 -0.10(-1.31%)
Sep 18, 2020 7.620 7.735 7.587 7.715 201,608 +0.13(+1.69%)
Sep 17, 2020 7.614 7.695 7.566 7.587 116,607 -0.11(-1.40%)
Sep 16, 2020 7.756 7.951 7.674 7.695 183,755 -0.03(-0.44%)
Sep 15, 2020 7.904 7.992 7.715 7.728 209,188 -0.06(-0.78%)
Sep 14, 2020 7.539 7.837 7.527 7.789 217,631 +0.30(+3.97%)
Sep 11, 2020 7.445 7.701 7.438 7.492 254,748 +0.07(+1.00%)
Sep 10, 2020 7.634 7.707 7.377 7.418 183,917 -0.18(-2.40%)
Sep 09, 2020 7.431 7.681 7.431 7.600 177,354 +0.22(+2.93%)
Sep 08, 2020 7.424 7.546 7.343 7.384 191,797 -0.09(-1.26%)
Sep 04, 2020 7.654 7.670 7.161 7.479 413,726 -0.07(-0.98%)
Sep 03, 2020 7.796 7.864 7.438 7.553 322,401 -0.24(-3.12%)
Sep 02, 2020 7.620 7.837 7.431 7.796 331,922 +0.20(+2.58%)
Sep 01, 2020 7.566 7.647 7.364 7.600 471,591 +0.00(+0.00%)
Aug 31, 2020 7.992 7.992 7.546 7.600 453,350 -0.36(-4.50%)
Aug 28, 2020 7.904 7.999 7.843 7.958 329,204 +0.11(+1.38%)
Aug 27, 2020 7.857 7.903 7.706 7.850 427,869 +0.07(+0.93%)
Aug 26, 2020 8.027 8.053 7.575 7.778 836,448 -0.27(-3.34%)
Aug 25, 2020 8.184 8.230 8.001 8.047 362,846 -0.08(-0.97%)
Aug 24, 2020 8.093 8.152 8.066 8.125 356,799 +0.02(+0.24%)
Aug 21, 2020 8.125 8.191 8.066 8.106 210,143 -0.06(-0.72%)
Aug 20, 2020 8.152 8.269 8.111 8.165 196,312 -0.01(-0.08%)
Aug 19, 2020 8.132 8.269 8.099 8.171 198,552 +0.02(+0.24%)
Aug 18, 2020 8.145 8.237 8.112 8.152 167,698 -0.03(-0.32%)
Aug 17, 2020 8.066 8.242 8.060 8.178 188,620 +0.04(+0.48%)
Aug 14, 2020 8.178 8.204 8.047 8.138 182,215 -0.04(-0.48%)
Aug 13, 2020 8.132 8.205 8.079 8.178 242,691 +0.05(+0.56%)
Aug 12, 2020 8.138 8.178 7.981 8.132 224,358 +0.16(+1.97%)
Aug 11, 2020 8.184 8.302 7.948 7.975 374,035 -0.12(-1.54%)
Aug 10, 2020 7.889 8.197 7.870 8.099 678,807 +0.31(+3.95%)
Aug 07, 2020 7.798 7.909 7.621 7.791 451,724 +0.05(+0.68%)
Aug 06, 2020 7.542 7.844 7.522 7.739 438,400 +0.27(+3.60%)
Aug 05, 2020 7.254 7.490 7.236 7.470 317,725 +0.26(+3.64%)
Aug 04, 2020 7.175 7.241 7.135 7.208 199,065 +0.06(+0.82%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.