Triplepoint Venture Growth BDC Corp (TPVG)

TPVG
🏛️ Vereinigte Staaten →
5.77
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 10.55 10.89 10.36 10.43 0.8M
2022-12-29 10.65 10.73 10.54 10.57 0.7M
2022-12-28 10.83 10.87 10.49 10.54 0.4M
2022-12-27 11.09 11.11 10.81 10.84 0.6M
2022-12-23 10.84 11.19 10.84 11.13 0.3M
2022-12-22 10.69 11.06 10.59 11.05 0.4M
2022-12-21 10.80 11.04 10.70 10.76 0.4M
2022-12-20 10.63 10.77 10.27 10.73 0.9M
2022-12-19 11.20 11.27 10.77 10.81 0.5M
2022-12-16 11.15 11.24 10.89 11.17 1.7M
2022-12-15 11.06 11.36 11.05 11.20 0.6M
2022-12-14 11.44 11.55 11.10 11.26 0.5M
2022-12-13 12.70 12.74 11.69 11.79 1.6M
2022-12-12 12.81 12.92 12.68 12.72 0.3M
2022-12-09 12.65 12.80 12.60 12.69 0.1M
2022-12-08 12.55 12.75 12.53 12.66 0.1M
2022-12-07 12.42 12.70 12.37 12.55 0.2M
2022-12-06 12.90 12.90 12.42 12.42 0.3M
2022-12-05 13.00 13.07 12.78 12.80 0.2M
2022-12-02 12.85 13.07 12.76 12.98 0.2M
2022-12-01 13.04 13.13 12.85 12.86 0.2M
2022-11-30 12.86 12.98 12.67 12.94 0.2M
2022-11-29 12.89 13.07 12.70 12.74 0.3M
2022-11-28 13.41 13.47 12.84 12.95 0.4M
2022-11-25 13.17 13.40 13.17 13.31 0.1M
2022-11-23 13.05 13.25 13.03 13.10 0.2M
2022-11-22 12.91 13.14 12.91 13.08 0.2M
2022-11-21 13.00 13.19 12.82 12.99 0.1M
2022-11-18 13.06 13.19 12.92 13.08 0.3M
2022-11-17 12.90 13.07 12.80 12.95 0.2M
2022-11-16 12.97 13.17 12.90 12.94 0.3M
2022-11-15 13.00 13.25 12.81 12.95 0.2M
2022-11-14 13.27 13.27 12.91 12.94 0.2M
2022-11-11 12.90 13.30 12.70 13.25 0.5M
2022-11-10 12.92 12.92 12.62 12.75 0.2M
2022-11-09 12.75 12.87 12.50 12.51 0.2M
2022-11-08 12.73 13.04 12.65 12.72 0.2M
2022-11-07 12.91 13.20 12.78 12.92 0.2M
2022-11-04 12.89 12.99 12.34 12.62 0.2M
2022-11-03 12.65 12.84 12.13 12.62 0.4M
2022-11-02 12.61 12.79 12.29 12.43 0.3M
2022-11-01 12.98 12.99 12.59 12.72 0.1M
2022-10-31 12.87 13.06 12.73 12.78 0.2M
2022-10-28 12.68 12.88 12.61 12.87 0.1M
2022-10-27 12.52 12.83 12.51 12.60 0.1M
2022-10-26 12.50 12.79 12.38 12.54 0.1M
2022-10-25 12.12 12.77 12.00 12.57 0.2M
2022-10-24 11.83 12.22 11.78 12.03 0.3M
2022-10-21 11.85 11.95 11.61 11.81 0.1M
2022-10-20 11.79 12.04 11.75 11.86 0.1M
2022-10-19 11.90 11.90 11.60 11.75 0.1M
2022-10-18 11.63 11.99 11.60 11.88 0.2M
2022-10-17 11.45 11.63 11.40 11.58 0.2M
2022-10-14 11.56 11.74 11.25 11.30 0.2M
2022-10-13 11.10 11.61 10.99 11.55 0.3M
2022-10-12 11.35 11.46 11.15 11.37 0.1M
2022-10-11 11.13 11.39 10.95 11.27 0.2M
2022-10-10 11.13 11.27 10.96 10.99 0.2M
2022-10-07 11.32 11.35 11.07 11.16 0.2M
2022-10-06 11.62 11.74 11.30 11.37 0.1M
2022-10-05 11.81 11.84 11.21 11.61 0.2M
2022-10-04 11.42 12.02 11.41 12.02 0.3M
2022-10-03 10.90 11.47 10.42 11.15 0.5M
2022-09-30 10.67 11.08 10.66 10.86 0.3M
2022-09-29 11.03 11.10 10.45 10.57 0.2M
2022-09-28 10.83 11.25 10.72 11.14 0.2M
2022-09-27 10.74 11.03 10.60 10.76 0.3M
2022-09-26 10.95 11.15 10.41 10.46 0.3M
2022-09-23 11.18 11.25 10.88 10.95 0.4M
2022-09-22 11.90 11.90 11.42 11.43 0.2M
2022-09-21 11.90 12.11 11.86 11.87 0.2M
2022-09-20 12.30 12.31 11.84 11.91 0.3M
2022-09-19 12.44 12.54 12.34 12.34 0.2M
2022-09-16 12.50 12.62 12.31 12.56 0.4M
2022-09-15 12.67 12.84 12.63 12.70 0.1M
2022-09-14 12.78 12.89 12.52 12.66 0.2M
2022-09-13 13.33 13.46 12.93 13.13 0.3M
2022-09-12 13.59 13.64 13.37 13.44 0.2M
2022-09-09 13.30 13.48 13.30 13.47 0.1M
2022-09-08 13.23 13.28 13.13 13.27 0.1M
2022-09-07 13.06 13.32 13.03 13.27 0.2M
2022-09-06 13.17 13.18 12.86 13.03 0.2M
2022-09-02 13.00 13.21 12.94 13.01 0.2M
2022-09-01 13.50 13.50 12.91 13.00 0.3M
2022-08-31 13.40 13.51 13.29 13.39 0.2M
2022-08-30 13.45 13.50 13.30 13.35 0.2M
2022-08-29 13.45 13.56 13.34 13.45 0.1M
2022-08-26 13.56 13.59 13.41 13.47 0.2M
2022-08-25 13.46 13.58 13.44 13.51 0.2M
2022-08-24 13.60 13.68 13.46 13.49 0.2M
2022-08-23 13.37 13.55 13.30 13.51 0.3M
2022-08-22 13.32 13.44 13.23 13.30 0.2M
2022-08-19 13.61 13.66 13.40 13.41 0.2M
2022-08-18 13.31 13.72 13.31 13.70 0.3M
2022-08-17 13.53 13.67 13.22 13.24 0.3M
2022-08-16 13.67 13.77 13.58 13.68 0.3M
2022-08-15 13.80 13.82 13.62 13.72 0.5M
2022-08-12 13.76 13.90 13.67 13.75 0.4M
2022-08-11 13.75 13.90 13.57 13.69 0.4M
2022-08-10 13.79 13.79 13.56 13.73 0.3M
2022-08-09 13.63 13.67 13.49 13.60 0.3M
2022-08-08 13.53 13.76 13.49 13.61 0.6M
2022-08-05 13.43 13.60 13.05 13.48 2.6M
2022-08-04 14.50 14.90 14.35 14.47 0.3M
2022-08-03 13.98 14.26 13.93 13.99 0.1M
2022-08-02 14.25 14.25 13.90 13.90 0.2M
2022-08-01 14.15 14.37 14.02 14.26 0.2M
2022-07-29 13.99 14.12 13.82 13.93 0.1M
2022-07-28 13.59 13.98 13.56 13.89 0.1M
2022-07-27 13.63 13.69 13.46 13.59 0.1M
2022-07-26 13.25 13.50 13.25 13.44 0.0M
2022-07-25 13.31 13.42 13.23 13.27 0.1M
2022-07-22 13.53 13.66 13.18 13.32 0.1M
2022-07-21 13.39 13.60 13.30 13.58 0.1M
2022-07-20 13.47 13.60 13.42 13.45 0.2M
2022-07-19 13.20 13.37 12.99 13.32 0.1M
2022-07-18 12.82 13.13 12.82 12.97 0.1M
2022-07-15 13.00 13.00 12.64 12.72 0.1M
2022-07-14 12.77 12.87 12.69 12.80 0.1M
2022-07-13 12.75 12.99 12.74 12.94 0.1M
2022-07-12 12.80 13.06 12.79 12.96 0.1M
2022-07-11 12.84 13.15 12.81 12.91 0.1M
2022-07-08 13.00 13.20 12.99 13.16 0.1M
2022-07-07 12.81 13.11 12.81 13.05 0.2M
2022-07-06 12.91 13.03 12.61 12.79 0.1M
2022-07-05 13.06 13.06 12.58 12.96 0.2M
2022-07-01 12.74 13.12 12.63 13.06 0.2M
2022-06-30 12.64 12.88 12.52 12.74 0.2M
2022-06-29 12.89 12.89 12.56 12.65 0.2M
2022-06-28 13.09 13.37 12.88 12.92 0.2M
2022-06-27 13.03 13.33 12.93 13.09 0.2M
2022-06-24 12.78 13.07 12.71 12.96 0.2M
2022-06-23 12.66 12.93 12.56 12.64 0.2M
2022-06-22 12.65 12.92 12.58 12.66 0.2M
2022-06-21 12.61 12.86 12.56 12.67 0.2M
2022-06-17 12.17 12.73 12.13 12.49 0.7M
2022-06-16 12.62 12.62 11.86 12.17 0.7M
2022-06-15 13.05 13.18 12.45 12.66 0.4M
2022-06-14 13.55 13.61 13.18 13.38 0.6M
2022-06-13 14.35 14.35 13.44 13.52 0.5M
2022-06-10 14.47 14.67 14.25 14.57 0.2M
2022-06-09 14.85 14.90 14.50 14.51 0.1M
2022-06-08 14.94 15.01 14.75 14.81 0.2M
2022-06-07 15.00 15.10 14.88 14.93 0.1M
2022-06-06 14.89 15.24 14.80 15.06 0.1M
2022-06-03 15.08 15.08 14.79 14.79 0.1M
2022-06-02 14.81 15.10 14.75 15.10 0.2M
2022-06-01 15.13 15.14 14.78 14.80 0.3M
2022-05-31 15.09 15.12 14.71 14.89 0.4M
2022-05-27 14.55 14.73 14.53 14.70 0.1M
2022-05-26 14.47 14.65 14.46 14.48 0.1M
2022-05-25 13.90 14.36 13.90 14.29 0.1M
2022-05-24 14.02 14.07 13.70 14.00 0.1M
2022-05-23 13.90 14.24 13.86 14.17 0.1M
2022-05-20 14.28 14.43 13.75 13.93 0.2M
2022-05-19 14.55 14.58 14.17 14.20 0.2M
2022-05-18 15.00 15.03 14.55 14.63 0.1M
2022-05-17 15.09 15.23 14.92 15.05 0.1M
2022-05-16 14.65 14.95 14.64 14.86 0.1M
2022-05-13 14.26 14.89 14.26 14.70 0.2M
2022-05-12 14.60 14.70 13.82 14.14 0.4M
2022-05-11 14.75 14.97 14.61 14.70 0.2M
2022-05-10 15.11 15.15 14.53 14.76 0.2M
2022-05-09 15.85 15.85 14.72 14.75 0.3M
2022-05-06 15.92 16.19 15.72 15.99 0.2M
2022-05-05 15.75 16.53 15.38 15.93 0.3M
2022-05-04 15.51 15.80 15.42 15.73 0.2M
2022-05-03 15.23 15.59 15.23 15.53 0.3M
2022-05-02 15.75 15.89 15.07 15.23 0.3M
2022-04-29 16.12 16.20 15.71 15.75 0.2M
2022-04-28 16.43 16.43 15.92 16.17 0.1M
2022-04-27 16.07 16.51 16.06 16.34 0.1M
2022-04-26 16.64 16.64 16.07 16.07 0.1M
2022-04-25 16.72 16.72 16.34 16.64 0.2M
2022-04-22 17.47 17.47 16.77 16.87 0.2M
2022-04-21 17.61 17.67 17.13 17.29 0.1M
2022-04-20 17.66 17.66 17.33 17.40 0.1M
2022-04-19 17.44 17.64 17.44 17.56 0.1M
2022-04-18 17.20 17.60 17.18 17.36 0.1M
2022-04-14 17.31 17.37 17.10 17.17 0.1M
2022-04-13 17.00 17.28 17.00 17.24 0.1M
2022-04-12 17.05 17.28 16.89 16.93 0.1M
2022-04-11 17.20 17.20 16.92 17.02 0.1M
2022-04-08 17.18 17.37 17.11 17.22 0.1M
2022-04-07 17.05 17.22 16.86 17.09 0.1M
2022-04-06 17.20 17.31 17.01 17.02 0.1M
2022-04-05 17.37 17.57 17.21 17.27 0.1M
2022-04-04 17.85 17.88 17.39 17.47 0.1M
2022-04-01 17.48 17.88 17.41 17.88 0.1M
2022-03-31 17.61 17.98 17.39 17.46 0.2M
2022-03-30 17.69 17.72 17.35 17.43 0.1M
2022-03-29 17.60 17.89 17.60 17.76 0.2M
2022-03-28 17.48 17.57 17.44 17.55 0.1M
2022-03-25 17.36 17.61 17.25 17.46 0.1M
2022-03-24 17.24 17.38 17.13 17.25 0.1M
2022-03-23 17.02 17.30 17.02 17.13 0.1M
2022-03-22 17.13 17.22 17.08 17.14 0.1M
2022-03-21 17.11 17.35 17.03 17.06 0.2M
2022-03-18 17.33 17.41 17.08 17.11 0.4M
2022-03-17 17.17 17.47 17.16 17.34 0.2M
2022-03-16 17.06 17.23 16.92 17.11 0.2M
2022-03-15 16.70 17.00 16.56 16.99 0.2M
2022-03-14 16.55 16.94 16.44 16.60 0.2M
2022-03-11 17.23 17.23 16.69 16.81 0.2M
2022-03-10 17.08 17.21 16.96 17.05 0.1M
2022-03-09 17.07 17.32 17.07 17.19 0.1M
2022-03-08 16.86 17.06 16.63 17.03 0.1M
2022-03-07 17.04 17.09 16.56 16.67 0.2M
2022-03-04 17.00 17.26 16.86 17.11 0.1M
2022-03-03 16.80 17.43 16.72 17.00 0.3M
2022-03-02 16.17 16.49 16.00 16.32 0.1M
2022-03-01 16.48 16.53 16.07 16.19 0.1M
2022-02-28 16.32 16.53 16.14 16.48 0.1M
2022-02-25 16.06 16.38 16.06 16.34 0.1M
2022-02-24 15.65 16.11 15.28 16.06 0.2M
2022-02-23 16.40 16.59 16.01 16.10 0.2M
2022-02-22 16.85 16.93 16.24 16.40 0.2M
2022-02-18 17.22 17.22 16.58 16.78 0.3M
2022-02-17 17.30 17.34 17.05 17.21 0.1M
2022-02-16 16.65 17.43 16.64 17.18 0.2M
2022-02-15 16.68 16.68 16.43 16.56 0.1M
2022-02-14 16.60 16.74 16.47 16.59 0.1M
2022-02-11 16.92 16.98 16.50 16.70 0.2M
2022-02-10 17.03 17.10 16.82 16.87 0.1M
2022-02-09 17.30 17.30 17.00 17.06 0.1M
2022-02-08 17.15 17.32 16.95 17.17 0.1M
2022-02-07 17.06 17.34 17.06 17.16 0.1M
2022-02-04 17.02 17.20 16.67 17.04 0.2M
2022-02-03 17.25 17.30 17.04 17.10 0.1M
2022-02-02 17.13 17.31 17.07 17.28 0.1M
2022-02-01 16.98 17.22 16.79 17.12 0.2M
2022-01-31 16.32 16.86 16.30 16.86 0.2M
2022-01-28 16.00 16.06 15.72 16.05 0.1M
2022-01-27 16.00 16.30 15.92 15.99 0.1M
2022-01-26 16.29 16.50 15.81 15.96 0.2M
2022-01-25 15.75 16.23 15.66 16.10 0.2M
2022-01-24 16.06 16.06 15.07 15.80 0.5M
2022-01-21 16.98 16.98 16.06 16.21 0.4M
2022-01-20 17.17 17.33 17.01 17.02 0.1M
2022-01-19 17.48 17.50 17.12 17.23 0.1M
2022-01-18 16.90 17.49 16.88 17.43 0.2M
2022-01-14 17.38 17.41 16.86 16.90 0.2M
2022-01-13 17.56 17.56 17.40 17.44 0.1M
2022-01-12 17.43 17.61 17.32 17.50 0.1M
2022-01-11 17.25 17.30 17.03 17.20 0.1M
2022-01-10 17.36 17.40 17.07 17.26 0.1M
2022-01-07 17.25 17.35 17.13 17.28 0.1M
2022-01-06 17.46 17.59 17.17 17.24 0.1M
2022-01-05 18.16 18.22 17.52 17.58 0.1M
2022-01-04 17.95 18.31 17.92 18.07 0.2M
2022-01-03 18.04 18.16 17.81 17.87 0.1M