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
2023-12-29 11.02 11.12 10.82 10.86 0.5M
2023-12-28 10.87 11.07 10.87 10.99 0.4M
2023-12-27 10.87 11.14 10.82 10.99 0.4M
2023-12-26 10.63 10.85 10.46 10.85 0.6M
2023-12-22 10.60 10.67 10.53 10.59 0.3M
2023-12-21 10.57 10.64 10.50 10.60 0.3M
2023-12-20 10.61 10.68 10.52 10.53 0.3M
2023-12-19 10.45 10.62 10.45 10.60 0.3M
2023-12-18 10.51 10.52 10.43 10.46 0.3M
2023-12-15 10.36 10.52 10.29 10.52 0.5M
2023-12-14 10.45 10.55 10.33 10.45 0.5M
2023-12-13 10.72 10.88 10.52 10.79 0.6M
2023-12-12 10.70 10.86 10.63 10.77 0.4M
2023-12-11 10.83 10.94 10.68 10.73 0.3M
2023-12-08 10.78 10.84 10.74 10.82 0.4M
2023-12-07 10.65 10.81 10.52 10.73 0.5M
2023-12-06 10.55 10.61 10.48 10.50 0.2M
2023-12-05 10.50 10.57 10.41 10.49 0.2M
2023-12-04 10.55 10.64 10.48 10.49 0.4M
2023-12-01 10.59 10.59 10.47 10.53 0.4M
2023-11-30 10.50 10.62 10.43 10.59 0.2M
2023-11-29 10.50 10.53 10.43 10.48 0.1M
2023-11-28 10.40 10.47 10.38 10.43 0.1M
2023-11-27 10.49 10.54 10.40 10.43 0.2M
2023-11-24 10.52 10.55 10.46 10.49 0.1M
2023-11-22 10.49 10.53 10.42 10.46 0.1M
2023-11-21 10.46 10.53 10.40 10.44 0.2M
2023-11-20 10.55 10.55 10.39 10.49 0.3M
2023-11-17 10.37 10.49 10.36 10.44 0.2M
2023-11-16 10.53 10.55 10.33 10.36 0.2M
2023-11-15 10.51 10.59 10.37 10.51 0.2M
2023-11-14 10.55 10.62 10.40 10.53 0.2M
2023-11-13 10.05 10.30 10.01 10.27 0.1M
2023-11-10 10.05 10.20 10.04 10.15 0.1M
2023-11-09 10.20 10.31 10.02 10.03 0.1M
2023-11-08 10.33 10.33 10.15 10.16 0.1M
2023-11-07 10.19 10.35 10.12 10.32 0.2M
2023-11-06 10.35 10.50 10.09 10.16 0.5M
2023-11-03 9.92 10.33 9.92 10.32 0.2M
2023-11-02 9.74 9.93 9.44 9.87 0.3M
2023-11-01 9.46 9.65 9.39 9.65 0.2M
2023-10-31 9.38 9.48 9.33 9.46 0.2M
2023-10-30 9.24 9.34 9.13 9.31 0.2M
2023-10-27 9.24 9.33 9.14 9.20 0.1M
2023-10-26 9.16 9.37 9.13 9.30 0.2M
2023-10-25 9.30 9.33 9.16 9.21 0.2M
2023-10-24 9.37 9.55 9.31 9.39 0.2M
2023-10-23 9.40 9.45 9.20 9.34 0.2M
2023-10-20 9.53 9.59 9.39 9.43 0.2M
2023-10-19 9.75 9.80 9.58 9.61 0.2M
2023-10-18 9.88 9.90 9.73 9.74 0.2M
2023-10-17 10.01 10.14 9.90 9.96 0.2M
2023-10-16 10.04 10.17 9.99 10.14 0.2M
2023-10-13 10.26 10.27 9.97 10.01 0.2M
2023-10-12 10.28 10.32 10.13 10.22 0.2M
2023-10-11 10.31 10.35 10.16 10.28 0.2M
2023-10-10 10.12 10.24 10.04 10.21 0.1M
2023-10-09 9.90 10.16 9.90 10.12 0.1M
2023-10-06 9.85 10.07 9.80 10.00 0.2M
2023-10-05 9.83 9.99 9.80 9.91 0.1M
2023-10-04 9.99 10.00 9.68 9.90 0.2M
2023-10-03 10.02 10.12 9.67 9.87 0.3M
2023-10-02 10.41 10.48 10.01 10.09 0.3M
2023-09-29 10.56 10.75 10.41 10.46 0.3M
2023-09-28 10.43 10.56 10.38 10.48 0.2M
2023-09-27 10.19 10.58 10.19 10.39 0.3M
2023-09-26 10.17 10.33 10.08 10.12 0.2M
2023-09-25 10.41 10.49 10.18 10.26 0.2M
2023-09-22 10.44 10.59 10.38 10.42 0.2M
2023-09-21 10.66 10.66 10.45 10.47 0.2M
2023-09-20 10.73 10.87 10.70 10.71 0.1M
2023-09-19 10.66 10.78 10.66 10.71 0.1M
2023-09-18 10.78 10.87 10.68 10.70 0.2M
2023-09-15 10.94 10.95 10.78 10.78 0.2M
2023-09-14 10.77 11.09 10.68 10.98 0.4M
2023-09-13 11.31 11.31 11.08 11.11 0.3M
2023-09-12 11.15 11.29 11.11 11.28 0.2M
2023-09-11 11.16 11.22 11.12 11.16 0.3M
2023-09-08 11.19 11.22 11.10 11.15 0.3M
2023-09-07 11.06 11.19 11.00 11.17 0.2M
2023-09-06 11.15 11.15 10.96 11.06 0.2M
2023-09-05 11.17 11.18 11.09 11.14 0.2M
2023-09-01 11.19 11.25 11.09 11.17 0.2M
2023-08-31 11.15 11.23 11.08 11.14 0.1M
2023-08-30 11.02 11.23 11.02 11.11 0.1M
2023-08-29 10.95 11.14 10.95 11.08 0.2M
2023-08-28 10.89 11.05 10.89 10.98 0.2M
2023-08-25 10.85 11.00 10.81 10.89 0.2M
2023-08-24 11.01 11.24 10.75 10.81 0.3M
2023-08-23 10.94 11.10 10.90 11.01 0.3M
2023-08-22 10.79 10.84 10.60 10.61 0.4M
2023-08-21 11.00 11.00 10.71 10.83 0.2M
2023-08-18 10.63 11.02 10.60 11.00 0.2M
2023-08-17 11.03 11.06 10.75 10.75 0.2M
2023-08-16 11.03 11.18 11.00 11.03 0.2M
2023-08-15 11.18 11.27 10.99 11.03 0.2M
2023-08-14 11.24 11.39 11.15 11.29 0.3M
2023-08-11 11.20 11.34 11.15 11.24 0.2M
2023-08-10 11.20 11.35 11.14 11.17 0.2M
2023-08-09 11.20 11.54 11.20 11.21 0.3M
2023-08-08 11.20 11.41 11.15 11.20 0.2M
2023-08-07 11.54 11.54 11.12 11.32 0.4M
2023-08-04 11.20 11.78 11.18 11.43 0.5M
2023-08-03 11.16 11.33 10.46 11.17 1.6M
2023-08-02 12.58 12.60 12.36 12.47 0.1M
2023-08-01 12.58 12.70 12.54 12.60 0.1M
2023-07-31 12.51 12.64 12.49 12.62 0.1M
2023-07-28 12.50 12.55 12.35 12.49 0.1M
2023-07-27 12.65 12.65 12.41 12.41 0.1M
2023-07-26 12.40 12.62 12.40 12.58 0.1M
2023-07-25 12.34 12.52 12.34 12.43 0.1M
2023-07-24 12.25 12.47 12.22 12.43 0.1M
2023-07-21 12.27 12.33 12.14 12.23 0.1M
2023-07-20 12.31 12.42 12.07 12.08 0.2M
2023-07-19 12.41 12.56 12.33 12.36 0.1M
2023-07-18 12.25 12.45 12.25 12.33 0.1M
2023-07-17 12.18 12.38 12.07 12.29 0.1M
2023-07-14 12.14 12.27 12.09 12.15 0.1M
2023-07-13 12.15 12.22 11.93 12.16 0.1M
2023-07-12 12.41 12.47 12.01 12.15 0.2M
2023-07-11 12.30 12.45 12.25 12.40 0.1M
2023-07-10 12.13 12.28 12.12 12.27 0.2M
2023-07-07 11.90 12.14 11.85 12.12 0.2M
2023-07-06 11.91 11.94 11.66 11.93 0.1M
2023-07-05 11.97 12.25 11.90 12.11 0.3M
2023-07-03 11.81 12.11 11.81 11.94 0.2M
2023-06-30 11.99 12.01 11.75 11.78 0.3M
2023-06-29 11.61 11.82 11.60 11.77 0.2M
2023-06-28 11.26 11.67 11.20 11.55 0.2M
2023-06-27 11.35 11.36 11.23 11.26 0.1M
2023-06-26 11.25 11.39 11.22 11.33 0.1M
2023-06-23 11.17 11.40 11.17 11.25 0.1M
2023-06-22 11.60 11.60 11.17 11.29 0.3M
2023-06-21 11.50 11.84 11.42 11.69 0.2M
2023-06-20 11.58 11.84 11.50 11.50 0.3M
2023-06-16 12.00 12.02 11.59 11.60 0.4M
2023-06-15 11.63 12.01 11.57 11.85 0.2M
2023-06-14 11.86 11.95 11.56 11.59 0.2M
2023-06-13 12.25 12.29 12.04 12.21 0.3M
2023-06-12 11.80 12.28 11.80 12.22 0.3M
2023-06-09 11.70 11.93 11.63 11.72 0.2M
2023-06-08 11.74 11.76 11.58 11.69 0.2M
2023-06-07 11.31 11.74 11.30 11.70 0.3M
2023-06-06 10.85 11.23 10.85 11.18 0.3M
2023-06-05 10.79 10.94 10.69 10.83 0.2M
2023-06-02 10.89 10.89 10.55 10.79 0.3M
2023-06-01 10.63 10.78 10.42 10.76 0.3M
2023-05-31 10.75 10.76 10.45 10.55 0.3M
2023-05-30 10.90 11.00 10.70 10.85 0.2M
2023-05-26 10.64 10.89 10.51 10.89 0.3M
2023-05-25 10.47 10.71 10.43 10.60 0.2M
2023-05-24 10.54 10.61 10.38 10.51 0.3M
2023-05-23 10.86 10.88 10.59 10.62 0.3M
2023-05-22 10.77 10.92 10.68 10.86 0.3M
2023-05-19 10.81 10.84 10.60 10.70 0.2M
2023-05-18 10.61 10.80 10.61 10.75 0.2M
2023-05-17 10.69 10.74 10.52 10.69 0.3M
2023-05-16 10.45 10.80 10.40 10.51 0.4M
2023-05-15 10.30 10.57 10.28 10.50 0.4M
2023-05-12 10.37 10.58 10.26 10.31 0.3M
2023-05-11 10.48 10.59 10.26 10.32 0.3M
2023-05-10 10.53 10.56 10.25 10.42 0.3M
2023-05-09 10.25 10.48 10.17 10.33 0.3M
2023-05-08 9.99 10.44 9.85 10.25 0.4M
2023-05-05 9.93 9.98 9.75 9.84 0.5M
2023-05-04 10.00 10.18 9.41 9.81 1.4M
2023-05-03 10.97 11.09 10.67 10.73 0.4M
2023-05-02 11.89 11.89 10.82 10.97 1.4M
2023-05-01 11.85 12.06 11.85 11.92 0.1M
2023-04-28 11.54 12.03 11.54 11.87 0.1M
2023-04-27 11.57 11.87 11.52 11.58 0.2M
2023-04-26 11.98 11.99 11.50 11.56 0.3M
2023-04-25 12.19 12.32 12.03 12.06 0.1M
2023-04-24 12.07 12.31 12.07 12.27 0.1M
2023-04-21 12.31 12.32 12.16 12.17 0.1M
2023-04-20 12.05 12.32 12.02 12.13 0.2M
2023-04-19 11.94 12.24 11.86 12.11 0.2M
2023-04-18 12.21 12.21 11.85 11.94 0.1M
2023-04-17 12.00 12.16 11.89 12.13 0.1M
2023-04-14 12.08 12.15 11.87 12.01 0.1M
2023-04-13 11.85 12.11 11.80 12.07 0.2M
2023-04-12 11.66 11.93 11.66 11.77 0.1M
2023-04-11 11.46 11.69 11.41 11.59 0.1M
2023-04-10 11.69 11.73 11.22 11.46 0.2M
2023-04-06 11.56 11.75 11.49 11.74 0.1M
2023-04-05 11.77 11.83 11.40 11.49 0.2M
2023-04-04 12.13 12.17 11.75 11.80 0.2M
2023-04-03 12.09 12.21 11.90 12.06 0.2M
2023-03-31 12.06 12.30 11.96 12.08 0.3M
2023-03-30 12.21 12.21 11.88 11.90 0.2M
2023-03-29 11.80 12.22 11.74 12.08 0.2M
2023-03-28 11.56 11.79 11.50 11.76 0.1M
2023-03-27 11.42 11.74 11.35 11.59 0.2M
2023-03-24 11.24 11.39 11.06 11.34 0.3M
2023-03-23 11.40 11.75 11.22 11.34 0.2M
2023-03-22 11.55 11.76 11.31 11.34 0.4M
2023-03-21 11.33 11.55 11.24 11.52 0.3M
2023-03-20 11.25 11.39 11.03 11.11 0.3M
2023-03-17 11.20 11.44 11.11 11.17 0.5M
2023-03-16 10.83 11.49 10.80 11.33 0.3M
2023-03-15 10.80 11.01 10.68 10.93 0.4M
2023-03-14 11.10 11.17 10.87 10.99 0.4M
2023-03-13 10.59 11.37 10.10 11.14 0.9M
2023-03-10 11.95 11.98 10.66 10.75 1.0M
2023-03-09 12.59 12.60 12.01 12.01 0.3M
2023-03-08 12.62 12.63 12.33 12.59 0.2M
2023-03-07 12.80 12.83 12.43 12.57 0.3M
2023-03-06 12.56 12.87 12.52 12.72 0.4M
2023-03-03 12.31 12.68 12.31 12.50 0.3M
2023-03-02 12.14 12.47 11.90 12.29 0.6M
2023-03-01 11.83 11.95 11.61 11.68 0.2M
2023-02-28 11.91 11.95 11.77 11.87 0.2M
2023-02-27 11.94 12.08 11.85 11.87 0.1M
2023-02-24 11.89 11.98 11.80 11.84 0.1M
2023-02-23 11.81 11.95 11.78 11.94 0.1M
2023-02-22 11.72 11.86 11.64 11.79 0.1M
2023-02-21 12.10 12.10 11.66 11.72 0.2M
2023-02-17 11.94 12.36 11.90 12.17 0.3M
2023-02-16 11.92 12.10 11.90 11.98 0.1M
2023-02-15 11.84 12.01 11.78 11.98 0.1M
2023-02-14 11.59 12.00 11.59 11.87 0.2M
2023-02-13 11.78 11.78 11.58 11.62 0.2M
2023-02-10 11.53 11.78 11.51 11.77 0.1M
2023-02-09 11.59 11.70 11.48 11.53 0.3M
2023-02-08 11.75 11.85 11.48 11.54 0.3M
2023-02-07 11.76 11.89 11.70 11.79 0.1M
2023-02-06 11.72 11.89 11.64 11.80 0.2M
2023-02-03 11.93 12.05 11.83 11.87 0.2M
2023-02-02 11.88 12.15 11.84 11.96 0.3M
2023-02-01 11.73 11.99 11.70 11.83 0.2M
2023-01-31 11.63 11.87 11.63 11.75 0.1M
2023-01-30 11.89 11.95 11.54 11.57 0.1M
2023-01-27 11.84 12.03 11.84 11.89 0.3M
2023-01-26 11.83 11.91 11.78 11.85 0.1M
2023-01-25 11.75 11.82 11.67 11.82 0.1M
2023-01-24 11.84 11.86 11.63 11.82 0.1M
2023-01-23 11.62 11.81 11.62 11.77 0.2M
2023-01-20 11.54 11.65 11.37 11.63 0.2M
2023-01-19 11.65 11.70 11.32 11.52 0.2M
2023-01-18 11.94 12.00 11.68 11.70 0.2M
2023-01-17 11.67 11.91 11.67 11.83 0.2M
2023-01-13 11.65 11.70 11.53 11.65 0.2M
2023-01-12 11.65 11.74 11.54 11.69 0.2M
2023-01-11 11.34 11.72 11.34 11.57 0.3M
2023-01-10 11.11 11.36 11.07 11.33 0.2M
2023-01-09 11.15 11.27 11.09 11.13 0.2M
2023-01-06 10.94 11.10 10.93 11.02 0.2M
2023-01-05 11.15 11.15 10.85 10.85 0.2M
2023-01-04 10.98 11.30 10.98 11.17 0.3M
2023-01-03 10.67 10.95 10.61 10.84 0.3M