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 (%)
Feb 28, 2018 5.741 5.775 5.628 5.628 277,044 -0.11(-1.88%)
Feb 27, 2018 5.751 5.814 5.682 5.736 165,241 -0.05(-0.93%)
Feb 26, 2018 5.849 5.849 5.751 5.790 312,982 -0.05(-0.92%)
Feb 23, 2018 5.922 5.947 5.638 5.844 274,629 -0.08(-1.40%)
Feb 22, 2018 5.947 5.960 5.849 5.927 131,882 -0.01(-0.16%)
Feb 21, 2018 5.986 5.986 5.922 5.937 77,358 -0.05(-0.82%)
Feb 20, 2018 5.996 6.108 5.956 5.986 97,422 -0.05(-0.89%)
Feb 16, 2018 6.040 6.040 6.040 0 -0.02(-0.40%)
Feb 15, 2018 6.118 6.221 6.040 6.064 128,834 -0.04(-0.72%)
Feb 14, 2018 5.976 6.144 5.966 6.108 129,974 +0.10(+1.63%)
Feb 13, 2018 5.961 6.025 5.938 6.010 132,320 +0.04(+0.66%)
Feb 12, 2018 5.834 6.098 5.748 5.971 149,002 +0.19(+3.21%)
Feb 09, 2018 5.775 5.839 5.697 5.785 108,668 +0.03(+0.60%)
Feb 08, 2018 5.863 5.917 5.677 5.751 598,748 -0.15(-2.57%)
Feb 07, 2018 5.907 6.133 5.721 5.903 403,897 -0.03(-0.50%)
Feb 06, 2018 5.835 6.035 5.800 5.932 297,797 -0.05(-0.82%)
Feb 05, 2018 6.069 6.070 5.677 5.981 498,085 -0.16(-2.55%)
Feb 02, 2018 6.270 6.275 6.074 6.138 319,812 -0.20(-3.09%)
Feb 01, 2018 6.279 6.353 6.255 6.333 53,165 +0.04(+0.70%)
Jan 31, 2018 6.230 6.392 6.191 6.289 209,754 +0.02(+0.39%)
Jan 30, 2018 6.338 6.348 6.304 6.265 126,844 -0.10(-1.61%)
Jan 29, 2018 6.358 6.431 6.314 6.368 119,662 -0.02(-0.31%)
Jan 26, 2018 6.382 6.434 6.314 6.387 103,162 +0.00(+0.00%)
Jan 25, 2018 6.363 6.451 6.333 6.387 69,570 +0.07(+1.08%)
Jan 24, 2018 6.363 6.412 6.309 6.319 65,338 -0.03(-0.54%)
Jan 23, 2018 6.421 6.474 6.314 6.353 106,856 -0.04(-0.69%)
Jan 22, 2018 6.338 6.448 6.338 6.397 149,010 +0.02(+0.38%)
Jan 19, 2018 6.392 6.475 6.348 6.372 100,661 -0.03(-0.46%)
Jan 18, 2018 6.402 6.480 6.382 6.402 87,501 +0.00(+0.08%)
Jan 17, 2018 6.426 6.429 6.363 6.397 96,256 -0.03(-0.53%)
Jan 16, 2018 6.461 6.519 6.407 6.431 110,411 -0.04(-0.68%)
Jan 12, 2018 6.475 6.475 6.475 0 +0.12(+1.93%)
Jan 11, 2018 6.333 6.397 6.299 6.353 123,297 +0.03(+0.46%)
Jan 10, 2018 6.304 6.363 6.275 6.323 96,262 +0.03(+0.47%)
Jan 09, 2018 6.338 6.348 6.279 6.294 88,733 -0.01(-0.23%)
Jan 08, 2018 6.323 6.333 6.265 6.309 125,522 -0.04(-0.62%)
Jan 05, 2018 6.358 6.382 6.294 6.348 91,305 +0.01(+0.15%)
Jan 04, 2018 6.363 6.456 6.289 6.338 121,127 -0.05(-0.84%)
Jan 03, 2018 6.284 6.392 6.265 6.392 133,656 +0.12(+1.87%)
Jan 02, 2018 6.211 6.319 6.196 6.275 155,545 +0.06(+1.02%)
Dec 29, 2017 6.211 6.211 6.211 0 -0.02(-0.39%)
Dec 28, 2017 6.294 6.363 6.167 6.235 494,340 -0.06(-0.93%)
Dec 27, 2017 6.314 6.358 6.275 6.294 188,875 -0.02(-0.31%)
Dec 26, 2017 6.392 6.436 6.314 6.314 147,198 -0.07(-1.15%)
Dec 22, 2017 6.377 6.446 6.333 6.387 67,283 +0.03(+0.46%)
Dec 21, 2017 6.382 6.446 6.348 6.358 105,826 +0.03(+0.46%)
Dec 20, 2017 6.416 6.485 6.304 6.328 172,178 -0.08(-1.22%)
Dec 19, 2017 6.436 6.554 6.397 6.407 149,766 -0.06(-0.98%)
Dec 18, 2017 6.377 6.642 6.358 6.470 182,192 +0.09(+1.46%)
Dec 15, 2017 6.338 6.426 6.284 6.377 242,018 +0.03(+0.46%)
Dec 14, 2017 6.363 6.416 6.323 6.348 171,440 -0.02(-0.31%)
Dec 13, 2017 6.387 6.416 6.363 6.368 207,343 -0.06(-0.99%)
Dec 12, 2017 6.500 6.519 6.377 6.431 287,137 -0.12(-1.87%)
Dec 11, 2017 6.607 6.621 6.490 6.554 144,801 -0.07(-1.03%)
Dec 08, 2017 6.549 6.642 6.514 6.622 151,662 +0.11(+1.73%)
Dec 07, 2017 6.461 6.522 6.416 6.509 101,169 +0.04(+0.68%)
Dec 06, 2017 6.549 6.622 6.441 6.465 133,088 -0.09(-1.42%)
Dec 05, 2017 6.573 6.637 6.495 6.558 112,619 -0.02(-0.30%)
Dec 04, 2017 6.578 6.656 6.461 6.578 180,242 +0.04(+0.60%)
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.