TriplePoint Venture Growth BDC Corp. Common Stockのデータ

TriplePoint Venture Growth BDC Corp. Common Stockの基本情報

名前 TriplePoint Venture Growth BDC Corp. Common Stock
ティッカー TPVG
国 nan
上場年 2014.0
セクター nan

TriplePoint Venture Growth BDC Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.5 14.15 14.18 14.27 167200.0 14.27
2021-02-12 14.32 14.07 14.27 14.08 158900.0 14.08
2021-02-11 14.64 14.17 14.41 14.27 188500.0 14.27
2021-02-10 14.5 14.25 14.31 14.34 121900.0 14.34
2021-02-09 14.54 14.16 14.35 14.33 139700.0 14.33
2021-02-08 14.69 14.27 14.6 14.33 263100.0 14.33
2021-02-05 14.68 14.41 14.5 14.5 333700.0 14.5
2021-02-04 14.55 14.3 14.32 14.38 282500.0 14.38
2021-02-03 14.34 13.92 14.05 14.33 439400.0 14.33
2021-02-02 14.11 13.77 13.79 14.03 172900.0 14.03
2021-02-01 13.83 13.45 13.45 13.69 125100.0 13.69
2021-01-29 13.75 13.39 13.66 13.39 254600.0 13.39
2021-01-28 13.76 13.61 13.63 13.63 125000.0 13.63
2021-01-27 13.79 13.44 13.58 13.58 189600.0 13.58
2021-01-26 13.68 13.41 13.58 13.62 147100.0 13.62
2021-01-25 13.86 13.49 13.66 13.49 180200.0 13.49
2021-01-22 13.78 13.48 13.55 13.69 194700.0 13.69
2021-01-21 13.65 13.5 13.63 13.55 87500.0 13.55
2021-01-20 13.65 13.47 13.51 13.59 235300.0 13.59
2021-01-19 13.6 13.35 13.55 13.45 283700.0 13.45
2021-01-15 13.61 13.3 13.3 13.5 98100.0 13.5
2021-01-14 13.61 13.4 13.42 13.5 196400.0 13.5
2021-01-13 13.5 13.3 13.44 13.43 112000.0 13.43
2021-01-12 13.48 13.22 13.36 13.39 121100.0 13.39
2021-01-11 13.57 13.15 13.15 13.25 115500.0 13.25
2021-01-08 13.44 13.16 13.4 13.29 88100.0 13.29
2021-01-07 13.62 13.1 13.18 13.31 178500.0 13.31
2021-01-06 13.14 12.74 12.74 13.07 172600.0 13.07
2021-01-05 12.98 12.76 12.89 12.83 176700.0 12.83
2021-01-04 13.21 12.74 13.17 12.86 258700.0 12.86
2020-12-31 13.2 13.02 13.03 13.04 178400.0 13.04
2020-12-30 13.23 13.01 13.23 13.03 181100.0 13.03
2020-12-29 13.32 13.03 13.32 13.23 273200.0 13.13
2020-12-28 13.59 13.12 13.35 13.16 467400.0 13.06
2020-12-24 13.27 13.02 13.1 13.09 247100.0 12.99
2020-12-23 13.17 12.68 12.76 13.1 349900.0 13.0
2020-12-22 12.83 12.61 12.75 12.68 317900.0 12.58
2020-12-21 12.85 12.45 12.7 12.53 321700.0 12.44
2020-12-18 12.97 12.68 12.92 12.68 312300.0 12.58
2020-12-17 13.02 12.51 12.57 12.86 182300.0 12.76
2020-12-16 12.71 12.45 12.58 12.63 202000.0 12.53
2020-12-15 12.57 12.35 12.4 12.5 132400.0 12.41
2020-12-14 12.74 12.35 12.56 12.35 183700.0 12.26
2020-12-11 12.67 12.42 12.55 12.56 123700.0 12.47
2020-12-10 12.79 12.51 12.52 12.55 187900.0 12.46
2020-12-09 13.19 12.64 13.05 12.68 231700.0 12.58
2020-12-08 13.24 12.97 13.15 13.0 141500.0 12.9
2020-12-07 13.36 13.02 13.29 13.2 223400.0 13.1
2020-12-04 13.55 13.26 13.37 13.36 224500.0 13.26
2020-12-03 13.47 13.11 13.22 13.26 270100.0 13.16
2020-12-02 13.33 13.01 13.01 13.23 129600.0 13.13
2020-12-01 13.32 12.97 12.97 13.03 167700.0 12.93
2020-11-30 13.23 12.76 13.12 12.88 257300.0 12.78
2020-11-27 13.3 13.02 13.28 13.15 207500.0 13.05
2020-11-25 13.41 13.08 13.17 13.31 275500.0 13.21
2020-11-24 13.88 13.37 13.58 13.56 556400.0 13.1
2020-11-23 13.56 12.92 12.95 13.34 511200.0 12.89
2020-11-20 12.97 12.74 12.97 12.9 211800.0 12.46
2020-11-19 13.08 12.78 12.92 12.96 166400.0 12.52
2020-11-18 12.98 12.69 12.7 12.78 223000.0 12.35
2020-11-17 12.77 12.56 12.63 12.62 269500.0 12.19
2020-11-16 12.78 12.46 12.51 12.57 192600.0 12.14
2020-11-13 12.5 12.12 12.15 12.34 224800.0 11.92
2020-11-12 12.19 11.9 12.16 11.95 137000.0 11.54
2020-11-11 12.24 12.05 12.23 12.15 166200.0 11.74
2020-11-10 12.32 12.0 12.0 12.1 149300.0 11.69
2020-11-09 12.7 11.85 12.25 11.85 342000.0 11.45
2020-11-06 12.35 11.75 11.77 11.95 238400.0 11.54
2020-11-05 11.91 11.27 11.31 11.91 195900.0 11.51
2020-11-04 11.31 10.68 10.85 11.29 145800.0 10.91
2020-11-03 11.12 10.85 11.03 10.98 117400.0 10.61
2020-11-02 11.06 10.57 10.6 10.99 151500.0 10.62
2020-10-30 10.56 10.38 10.5 10.55 140500.0 10.19
2020-10-29 10.6 10.35 10.49 10.59 101300.0 10.23
2020-10-28 10.74 10.37 10.62 10.49 310200.0 10.13
2020-10-27 10.92 10.7 10.7 10.8 77900.0 10.43
2020-10-26 10.9 10.52 10.9 10.7 142200.0 10.34
2020-10-23 10.99 10.81 10.97 10.9 107300.0 10.53
2020-10-22 10.9 10.67 10.88 10.83 197100.0 10.46
2020-10-21 10.98 10.79 10.97 10.79 110900.0 10.42
2020-10-20 11.01 10.92 10.95 10.96 81900.0 10.59
2020-10-19 11.1 10.93 11.09 10.94 95900.0 10.57
2020-10-16 11.16 11.0 11.16 11.0 101700.0 10.63
2020-10-15 11.24 11.11 11.22 11.15 79700.0 10.77
2020-10-14 11.33 11.18 11.23 11.22 109000.0 10.84
2020-10-13 11.34 11.11 11.15 11.25 83100.0 10.87
2020-10-12 11.47 11.03 11.47 11.2 189100.0 10.82
2020-10-09 11.65 11.35 11.65 11.44 102300.0 11.05
2020-10-08 11.7 11.53 11.7 11.62 81700.0 11.23
2020-10-07 11.8 11.48 11.69 11.54 93500.0 11.15
2020-10-06 11.97 11.59 11.8 11.61 122100.0 11.22
2020-10-05 12.0 11.72 11.98 11.81 162000.0 11.41
2020-10-02 11.84 11.33 11.43 11.83 176800.0 11.43
2020-10-01 11.5 11.11 11.29 11.43 215500.0 11.04
2020-09-30 11.46 11.02 11.22 11.04 125900.0 10.67
2020-09-29 11.5 11.22 11.46 11.24 69500.0 10.86
2020-09-28 11.66 11.39 11.4 11.45 122700.0 11.06
2020-09-25 11.25 10.95 10.95 11.25 69100.0 10.87
2020-09-24 11.21 10.87 10.95 10.95 100000.0 10.58
2020-09-23 11.42 10.89 11.38 10.96 101400.0 10.59
2020-09-22 11.41 11.18 11.36 11.29 89100.0 10.91
2020-09-21 11.39 11.07 11.16 11.27 139500.0 10.89
2020-09-18 11.45 11.23 11.28 11.42 136300.0 11.03
2020-09-17 11.39 11.2 11.27 11.23 78800.0 10.85
2020-09-16 11.77 11.36 11.48 11.39 124100.0 11.0
2020-09-15 11.83 11.42 11.7 11.44 141300.0 11.05
2020-09-14 11.6 11.14 11.16 11.53 147000.0 11.14
2020-09-11 11.4 11.01 11.02 11.09 172200.0 10.71
2020-09-10 11.41 10.92 11.3 10.98 124200.0 10.61
2020-09-09 11.37 11.0 11.0 11.25 119800.0 10.87
2020-09-08 11.17 10.87 10.99 10.93 129600.0 10.56
2020-09-04 11.35 10.6 11.33 11.07 279500.0 10.69
2020-09-03 11.64 11.01 11.54 11.18 217800.0 10.8
2020-09-02 11.6 11.0 11.28 11.54 224100.0 11.15
2020-09-01 11.32 10.9 11.2 11.25 318600.0 10.87
2020-08-31 11.83 11.17 11.83 11.25 306300.0 10.87
2020-08-28 11.84 11.61 11.7 11.78 222200.0 11.38
2020-08-27 12.06 11.76 11.99 11.98 280600.0 11.23
2020-08-26 12.29 11.56 12.25 11.87 548100.0 11.12
2020-08-25 12.56 12.21 12.49 12.28 237800.0 11.51
2020-08-24 12.44 12.31 12.35 12.4 233800.0 11.62
2020-08-21 12.5 12.31 12.4 12.37 137800.0 11.59
2020-08-20 12.62 12.38 12.44 12.46 128500.0 11.68
2020-08-19 12.62 12.36 12.41 12.47 130100.0 11.69
2020-08-18 12.57 12.38 12.43 12.44 109900.0 11.66
2020-08-17 12.58 12.3 12.31 12.48 123600.0 11.69
2020-08-14 12.52 12.28 12.48 12.42 119400.0 11.64
2020-08-13 12.52 12.33 12.41 12.48 159000.0 11.69
2020-08-12 12.48 12.18 12.42 12.41 147000.0 11.63
2020-08-11 12.67 12.13 12.49 12.17 245100.0 11.4
2020-08-10 12.51 12.01 12.04 12.36 444800.0 11.58
2020-08-07 12.07 11.63 11.9 11.89 296000.0 11.14
2020-08-06 11.97 11.48 11.51 11.81 287300.0 11.07
2020-08-05 11.43 11.04 11.07 11.4 208200.0 10.68
2020-08-04 11.05 10.89 10.95 11.0 130400.0 10.31
2020-08-03 10.98 10.84 10.95 10.91 179500.0 10.22
2020-07-31 10.98 10.68 10.91 10.89 198400.0 10.2
2020-07-30 10.96 10.61 10.67 10.95 164500.0 10.26
2020-07-29 10.92 10.66 10.7 10.86 144400.0 10.18
2020-07-28 10.84 10.56 10.56 10.69 120500.0 10.02
2020-07-27 10.76 10.56 10.56 10.59 117700.0 9.92
2020-07-24 10.7 10.4 10.59 10.55 217800.0 9.89
2020-07-23 10.84 10.61 10.74 10.69 196800.0 10.02
2020-07-22 10.72 10.4 10.56 10.71 126300.0 10.04
2020-07-21 10.6 10.29 10.29 10.56 181400.0 9.9
2020-07-20 10.44 10.08 10.14 10.33 175100.0 9.68
2020-07-17 10.39 10.07 10.39 10.13 179800.0 9.49
2020-07-16 10.33 9.85 9.85 10.27 196400.0 9.62
2020-07-15 10.21 9.76 10.13 10.07 186400.0 9.44
2020-07-14 10.07 9.71 9.93 10.05 174500.0 9.42
2020-07-13 10.25 9.9 9.97 10.05 228700.0 9.42
2020-07-10 9.84 9.5 9.5 9.8 146000.0 9.18
2020-07-09 9.95 9.52 9.93 9.58 260500.0 8.98
2020-07-08 10.23 9.92 10.14 9.98 160800.0 9.35
2020-07-07 10.3 10.08 10.29 10.14 229700.0 9.5
2020-07-06 10.41 10.04 10.35 10.32 250000.0 9.67
2020-07-02 10.35 10.12 10.19 10.24 187200.0 9.6
2020-07-01 10.52 10.04 10.25 10.17 247600.0 9.53
2020-06-30 10.53 10.17 10.41 10.28 216000.0 9.63
2020-06-29 10.29 9.95 10.04 10.28 182800.0 9.63
2020-06-26 10.24 9.96 10.21 10.1 206100.0 9.46
2020-06-25 10.26 9.92 10.02 10.26 126000.0 9.61
2020-06-24 10.15 9.75 9.89 10.06 244300.0 9.43
2020-06-23 10.19 9.85 10.19 10.01 213200.0 9.38
2020-06-22 10.15 9.76 10.15 10.0 195600.0 9.37
2020-06-19 10.42 10.0 10.25 10.14 254100.0 9.5
2020-06-18 10.34 9.93 10.12 10.04 201300.0 9.41
2020-06-17 10.6 9.93 10.6 10.34 372500.0 9.69
2020-06-16 10.77 10.22 10.67 10.62 317200.0 9.95
2020-06-15 10.38 9.69 9.96 10.21 366800.0 9.57
2020-06-12 10.99 10.15 10.69 10.89 480500.0 9.87
2020-06-11 10.41 9.91 10.11 10.11 416500.0 9.16
2020-06-10 11.34 10.13 11.34 10.67 588700.0 9.67
2020-06-09 11.5 11.03 11.36 11.34 192100.0 10.28
2020-06-08 11.9 11.22 11.68 11.55 465200.0 10.47
2020-06-05 11.78 11.17 11.25 11.43 388500.0 10.36
2020-06-04 10.95 10.67 10.8 10.94 239500.0 9.91
2020-06-03 11.1 10.48 10.48 10.88 285000.0 9.86
2020-06-02 10.67 10.02 10.5 10.38 368300.0 9.41
2020-06-01 10.95 9.87 10.05 10.51 361300.0 9.52
2020-05-29 10.16 9.41 9.55 10.02 393300.0 9.08
2020-05-28 10.28 9.51 10.28 9.69 324600.0 8.78
2020-05-27 10.28 9.8 10.25 10.21 358200.0 9.25
2020-05-26 9.97 9.63 9.67 9.76 275400.0 8.84
2020-05-22 9.28 9.05 9.25 9.24 131400.0 8.37
2020-05-21 9.4 8.91 8.97 9.22 242800.0 8.35
2020-05-20 9.17 8.83 9.05 8.97 269300.0 8.13
2020-05-19 8.87 8.45 8.51 8.74 203300.0 7.92
2020-05-18 8.76 8.48 8.68 8.64 339900.0 7.83
2020-05-15 8.42 7.98 7.99 8.25 316300.0 7.48
2020-05-14 8.22 7.47 7.54 8.15 292300.0 7.38
2020-05-13 8.13 7.39 8.02 7.77 538300.0 7.04
2020-05-12 8.73 8.39 8.57 8.41 300900.0 7.62
2020-05-11 8.72 8.0 8.0 8.52 428200.0 7.72
2020-05-08 8.72 8.03 8.3 8.1 388600.0 7.34
2020-05-07 8.73 8.0 8.22 8.24 723200.0 7.47
2020-05-06 7.59 6.83 7.03 7.47 450400.0 6.77
2020-05-05 7.55 6.96 7.1 7.01 499600.0 6.35
2020-05-04 7.42 6.68 7.42 6.92 353900.0 6.27
2020-05-01 7.87 7.23 7.85 7.53 251900.0 6.82
2020-04-30 8.34 7.82 8.34 8.04 380900.0 7.28
2020-04-29 8.4 7.68 7.75 8.17 319000.0 7.4
2020-04-28 8.25 7.66 8.11 7.75 416400.0 7.02
2020-04-27 8.05 7.34 7.5 7.97 406600.0 7.22
2020-04-24 7.35 6.66 6.75 7.32 320600.0 6.63
2020-04-23 6.84 6.56 6.64 6.62 192500.0 6.0
2020-04-22 7.14 6.61 7.01 6.63 211800.0 6.01
2020-04-21 7.06 6.6 6.75 6.86 241500.0 6.22
2020-04-20 7.33 6.7 7.1 6.86 240200.0 6.22
2020-04-17 7.45 7.01 7.09 7.34 390900.0 6.65
2020-04-16 7.53 6.59 7.25 6.84 510100.0 6.2
2020-04-15 7.69 6.95 7.53 7.32 314400.0 6.63
2020-04-14 7.84 7.43 7.62 7.77 435400.0 7.04
2020-04-13 7.58 6.68 7.31 7.33 370900.0 6.64
2020-04-09 8.27 6.9 7.7 7.26 1092800.0 6.58
2020-04-08 7.55 6.24 6.42 7.18 538100.0 6.51
2020-04-07 6.3 5.53 5.6 6.19 481700.0 5.61
2020-04-06 5.36 4.94 5.1 5.19 276000.0 4.7
2020-04-03 5.34 4.56 5.34 4.69 478700.0 4.25
2020-04-02 5.71 5.1 5.5 5.23 192300.0 4.74
2020-04-01 5.61 5.08 5.5 5.14 331900.0 4.66
2020-03-31 6.37 5.7 5.95 5.74 366700.0 5.2
2020-03-30 7.17 5.82 6.72 5.93 630800.0 5.37
2020-03-27 7.46 6.23 6.28 6.66 563100.0 6.03
2020-03-26 7.91 5.67 5.7 6.58 731300.0 5.96
2020-03-25 6.38 4.9 4.98 5.4 613300.0 4.89
2020-03-24 6.22 4.8 5.15 4.84 624500.0 4.39
2020-03-23 5.5 4.38 5.35 4.38 700900.0 3.97
2020-03-20 8.24 4.73 8.24 5.29 1114400.0 4.79
2020-03-19 8.23 2.8 3.25 7.96 2119900.0 7.21
2020-03-18 5.23 2.9 4.99 2.9 1574100.0 2.63
2020-03-17 7.0 5.26 6.97 5.32 946900.0 4.82
2020-03-16 7.3 5.96 6.51 6.94 780300.0 6.29
2020-03-13 9.11 8.33 8.57 8.59 486300.0 7.78
2020-03-12 9.63 7.35 9.63 8.46 723600.0 7.34
2020-03-11 11.06 10.5 11.02 10.63 413200.0 9.22
2020-03-10 11.41 10.8 11.22 11.33 424900.0 9.83
2020-03-09 12.0 10.93 11.8 10.93 596700.0 9.48
2020-03-06 12.83 12.29 12.6 12.64 376200.0 10.97
2020-03-05 13.3 12.53 13.25 12.87 611300.0 11.17
2020-03-04 12.52 12.27 12.27 12.46 194000.0 10.81
2020-03-03 12.56 12.14 12.37 12.19 283500.0 10.58
2020-03-02 12.6 12.0 12.01 12.26 477200.0 10.64
2020-02-28 12.16 11.55 12.08 12.04 748400.0 10.45
2020-02-27 13.0 12.17 13.0 12.39 437700.0 10.75
2020-02-26 13.33 12.85 12.86 13.03 315200.0 11.3
2020-02-25 13.94 12.33 13.83 12.8 855400.0 11.1
2020-02-24 14.03 13.72 13.93 13.81 339400.0 11.98
2020-02-21 14.16 14.06 14.06 14.11 213200.0 12.24
2020-02-20 14.19 14.06 14.15 14.07 143500.0 12.21
2020-02-19 14.16 14.01 14.01 14.16 261600.0 12.28
2020-02-18 14.14 14.0 14.02 14.1 185200.0 12.23