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:

Triplepoint Venture Growth Bdc (NY: TPVG )

9.370 +0.120 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.298 8.330 8.286 8.292 173,500 +0.01(+0.14%)
Jun 27, 2019 8.216 8.298 8.170 8.280 165,113 +0.09(+1.07%)
Jun 26, 2019 8.164 8.245 8.141 8.193 132,879 +0.03(+0.43%)
Jun 25, 2019 8.234 8.239 8.146 8.158 162,626 -0.07(-0.85%)
Jun 24, 2019 8.269 8.327 8.222 8.228 214,726 -0.06(-0.77%)
Jun 21, 2019 8.245 8.292 8.228 8.292 172,642 +0.02(+0.28%)
Jun 20, 2019 8.274 8.274 8.129 8.269 202,507 +0.05(+0.57%)
Jun 19, 2019 8.205 8.274 8.199 8.222 132,071 +0.02(+0.21%)
Jun 18, 2019 8.199 8.251 8.158 8.205 128,656 +0.02(+0.28%)
Jun 17, 2019 8.216 8.245 8.135 8.181 153,781 -0.03(-0.43%)
Jun 14, 2019 8.269 8.274 8.216 8.216 245,234 +0.01(+0.07%)
Jun 13, 2019 8.158 8.239 8.158 8.210 203,350 +0.06(+0.79%)
Jun 12, 2019 8.041 8.158 8.001 8.146 266,659 +0.10(+1.23%)
Jun 11, 2019 8.100 8.100 8.012 8.047 138,930 +0.00(+0.00%)
Jun 10, 2019 8.146 8.199 8.012 8.047 327,245 -0.08(-0.93%)
Jun 07, 2019 8.036 8.123 7.966 8.123 239,570 +0.10(+1.23%)
Jun 06, 2019 8.036 8.082 7.986 8.024 192,629 -0.02(-0.22%)
Jun 05, 2019 7.936 8.100 7.861 8.041 280,641 +0.13(+1.62%)
Jun 04, 2019 7.791 7.954 7.785 7.913 210,837 +0.16(+2.03%)
Jun 03, 2019 7.797 7.861 7.744 7.756 265,875 -0.05(-0.60%)
May 31, 2019 7.913 7.913 7.727 7.802 476,395 -0.15(-1.90%)
May 30, 2019 8.129 8.129 7.936 7.954 469,032 -0.10(-1.30%)
May 29, 2019 8.138 8.138 7.979 8.059 405,676 -0.11(-1.32%)
May 28, 2019 8.127 8.178 8.070 8.167 386,355 +0.11(+1.41%)
May 24, 2019 8.093 8.104 8.019 8.053 222,740 +0.03(+0.42%)
May 23, 2019 8.087 8.104 8.008 8.019 239,932 -0.07(-0.84%)
May 22, 2019 8.070 8.144 8.070 8.087 222,879 +0.02(+0.21%)
May 21, 2019 8.019 8.104 8.019 8.070 161,471 +0.07(+0.85%)
May 20, 2019 8.002 8.059 7.979 8.002 172,663 +0.00(+0.00%)
May 17, 2019 7.991 8.070 7.962 8.002 160,936 +0.01(+0.14%)
May 16, 2019 7.934 8.013 7.934 7.991 149,644 +0.03(+0.43%)
May 15, 2019 7.923 8.002 7.883 7.957 206,812 +0.02(+0.21%)
May 14, 2019 7.945 8.036 7.923 7.940 306,797 -0.02(-0.21%)
May 13, 2019 7.991 8.044 7.894 7.957 377,371 -0.10(-1.20%)
May 10, 2019 7.996 8.104 7.996 8.053 205,132 +0.01(+0.14%)
May 09, 2019 8.042 8.082 7.985 8.042 240,651 -0.01(-0.07%)
May 08, 2019 8.082 8.150 8.047 8.047 160,179 -0.04(-0.49%)
May 07, 2019 8.104 8.206 8.019 8.087 316,421 -0.07(-0.90%)
May 06, 2019 8.070 8.218 8.008 8.161 425,710 -0.07(-0.90%)
May 03, 2019 8.167 8.297 8.167 8.235 333,142 +0.10(+1.26%)
May 02, 2019 8.008 8.167 7.962 8.133 645,567 +0.20(+2.58%)
May 01, 2019 7.951 7.996 7.917 7.928 135,023 +0.00(+0.00%)
Apr 30, 2019 8.008 8.065 7.906 7.928 393,780 -0.07(-0.92%)
Apr 29, 2019 8.030 8.059 7.985 8.002 210,367 +0.01(+0.14%)
Apr 26, 2019 7.928 8.007 7.911 7.991 148,787 +0.07(+0.86%)
Apr 25, 2019 8.008 8.008 7.871 7.923 301,868 -0.07(-0.92%)
Apr 24, 2019 8.008 8.045 7.968 7.996 198,008 +0.02(+0.28%)
Apr 23, 2019 7.900 7.996 7.900 7.974 211,540 +0.09(+1.08%)
Apr 22, 2019 7.928 7.928 7.883 7.888 203,111 -0.03(-0.43%)
Apr 18, 2019 7.934 7.968 7.894 7.923 219,571 -0.02(-0.21%)
Apr 17, 2019 7.917 7.979 7.900 7.940 167,520 +0.01(+0.07%)
Apr 16, 2019 7.917 7.968 7.899 7.934 212,809 +0.03(+0.43%)
Apr 15, 2019 7.945 7.945 7.837 7.900 163,253 -0.04(-0.50%)
Apr 12, 2019 7.951 7.974 7.888 7.940 172,910 +0.01(+0.07%)
Apr 11, 2019 7.923 7.951 7.894 7.934 177,880 +0.04(+0.50%)
Apr 10, 2019 7.871 7.917 7.871 7.894 196,356 +0.03(+0.43%)
Apr 09, 2019 7.871 7.911 7.849 7.860 186,480 -0.03(-0.36%)
Apr 08, 2019 7.883 7.928 7.854 7.888 208,777 +0.01(+0.14%)
Apr 05, 2019 7.837 7.923 7.837 7.877 274,860 +0.06(+0.73%)
Apr 04, 2019 7.843 7.866 7.809 7.820 211,823 -0.05(-0.58%)
Apr 03, 2019 7.894 7.906 7.849 7.866 257,253 -0.02(-0.22%)
Apr 02, 2019 7.849 7.894 7.815 7.883 306,167 +0.02(+0.22%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.