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 )

9.400 +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 6.591 6.617 6.499 6.565 175,080 -0.04(-0.63%)
May 30, 2018 6.549 6.638 6.528 6.606 202,415 +0.08(+1.28%)
May 29, 2018 6.670 6.670 6.497 6.523 461,892 -0.13(-1.91%)
May 25, 2018 6.650 6.650 6.650 0 +0.03(+0.46%)
May 24, 2018 6.670 6.716 6.584 6.619 307,080 -0.06(-0.84%)
May 23, 2018 6.721 6.741 6.629 6.675 326,114 -0.06(-0.83%)
May 22, 2018 6.731 6.746 6.635 6.731 166,490 +0.03(+0.45%)
May 21, 2018 6.685 6.716 6.660 6.701 98,635 +0.07(+1.07%)
May 18, 2018 6.675 6.685 6.447 6.629 200,842 -0.07(-1.06%)
May 17, 2018 6.675 6.716 6.673 6.701 47,863 +0.03(+0.46%)
May 16, 2018 6.640 6.721 6.640 6.670 102,051 +0.02(+0.31%)
May 15, 2018 6.614 6.675 6.569 6.650 107,047 +0.04(+0.54%)
May 14, 2018 6.579 6.650 6.548 6.614 100,871 +0.06(+0.85%)
May 11, 2018 6.594 6.594 6.503 6.558 74,993 +0.00(+0.00%)
May 10, 2018 6.487 6.594 6.477 6.558 81,717 +0.07(+1.10%)
May 09, 2018 6.589 6.589 6.467 6.487 56,117 -0.09(-1.39%)
May 08, 2018 6.462 6.594 6.462 6.579 74,976 +0.08(+1.17%)
May 07, 2018 6.472 6.518 6.411 6.503 86,348 +0.03(+0.39%)
May 04, 2018 6.365 6.487 6.365 6.477 104,488 +0.13(+2.00%)
May 03, 2018 6.249 6.406 6.203 6.350 251,237 +0.19(+3.05%)
May 02, 2018 6.142 6.234 6.142 6.162 74,056 +0.03(+0.50%)
May 01, 2018 6.218 6.218 6.122 6.132 76,307 -0.07(-1.06%)
Apr 30, 2018 6.203 6.264 6.181 6.198 88,161 -0.01(-0.16%)
Apr 27, 2018 6.091 6.223 6.081 6.208 73,604 +0.12(+1.92%)
Apr 26, 2018 6.096 6.147 6.066 6.091 93,624 -0.01(-0.17%)
Apr 25, 2018 6.112 6.142 6.086 6.102 51,688 -0.03(-0.41%)
Apr 24, 2018 6.132 6.228 6.081 6.127 119,710 +0.05(+0.75%)
Apr 23, 2018 6.122 6.126 6.066 6.081 73,303 -0.03(-0.42%)
Apr 20, 2018 6.091 6.147 6.071 6.107 58,989 +0.01(+0.08%)
Apr 19, 2018 6.142 6.167 6.091 6.102 75,872 -0.06(-0.91%)
Apr 18, 2018 6.188 6.198 6.142 6.157 83,738 -0.02(-0.25%)
Apr 17, 2018 6.249 6.259 6.157 6.173 125,031 -0.03(-0.41%)
Apr 16, 2018 6.234 6.258 6.193 6.198 114,539 -0.05(-0.81%)
Apr 13, 2018 6.274 6.305 6.178 6.249 91,918 -0.01(-0.16%)
Apr 12, 2018 6.259 6.310 6.208 6.259 119,356 +0.06(+0.98%)
Apr 11, 2018 6.137 6.315 6.107 6.198 173,806 +0.05(+0.83%)
Apr 10, 2018 6.188 6.249 6.117 6.147 129,412 -0.01(-0.17%)
Apr 09, 2018 6.132 6.208 6.096 6.157 199,785 +0.09(+1.51%)
Apr 06, 2018 6.112 6.162 6.051 6.066 137,868 -0.06(-0.91%)
Apr 05, 2018 6.071 6.132 6.066 6.122 110,298 +0.08(+1.26%)
Apr 04, 2018 5.990 6.091 5.985 6.046 161,634 +0.05(+0.76%)
Apr 03, 2018 6.015 6.091 5.964 6.000 94,770 -0.02(-0.25%)
Apr 02, 2018 6.117 6.117 5.949 6.015 114,667 -0.05(-0.84%)
Mar 29, 2018 6.066 6.066 6.066 0 +0.07(+1.19%)
Mar 28, 2018 5.919 6.020 5.883 5.995 110,065 +0.07(+1.11%)
Mar 27, 2018 5.944 6.000 5.904 5.929 147,633 +0.01(+0.09%)
Mar 26, 2018 5.959 6.024 5.919 5.924 123,272 -0.03(-0.51%)
Mar 23, 2018 6.056 6.056 5.944 5.954 133,151 -0.09(-1.51%)
Mar 22, 2018 5.944 6.086 5.924 6.046 199,239 +0.04(+0.68%)
Mar 21, 2018 6.005 6.035 5.926 6.005 299,989 -0.00(-0.08%)
Mar 20, 2018 6.010 6.074 5.970 6.010 131,205 +0.01(+0.25%)
Mar 19, 2018 5.995 6.113 5.948 5.995 231,636 +0.02(+0.41%)
Mar 16, 2018 5.980 6.123 5.971 5.971 102,776 -0.02(-0.33%)
Mar 15, 2018 6.143 6.143 5.877 5.990 208,111 -0.10(-1.70%)
Mar 14, 2018 6.040 6.182 6.005 6.094 371,520 +0.09(+1.48%)
Mar 13, 2018 5.838 6.030 5.690 6.005 582,133 +0.19(+3.31%)
Mar 12, 2018 5.714 5.877 5.631 5.813 266,840 +0.07(+1.29%)
Mar 09, 2018 5.813 5.877 5.690 5.739 271,377 -0.02(-0.43%)
Mar 08, 2018 5.739 5.783 5.665 5.764 81,699 +0.01(+0.17%)
Mar 07, 2018 5.808 5.626 5.754 239,007 -0.03(-0.51%)
Mar 06, 2018 5.769 5.798 5.705 5.783 107,855 +0.02(+0.34%)
Mar 05, 2018 5.685 5.783 5.650 5.764 170,379 +0.03(+0.52%)
Mar 02, 2018 5.690 5.769 5.476 5.734 213,649 +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 Livermore.com & California Media Partners, LLC. All rights reserved.