TriplePoint Venture Growth BDC Corp.

TPVG
🏛️ 美国 →
5.77
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.75 17.98 17.59 17.96 0.2M
2021-12-30 17.58 17.85 17.58 17.74 0.2M
2021-12-29 17.51 17.72 17.50 17.59 0.1M
2021-12-28 17.37 17.69 17.35 17.43 0.1M
2021-12-27 17.60 17.69 17.14 17.37 0.1M
2021-12-23 17.13 17.59 17.13 17.52 0.1M
2021-12-22 16.88 17.04 16.86 17.03 0.1M
2021-12-21 16.77 17.12 16.75 16.81 0.1M
2021-12-20 16.72 16.81 16.49 16.74 0.2M
2021-12-17 16.78 16.93 16.44 16.92 0.3M
2021-12-16 17.36 17.50 16.89 16.91 0.1M
2021-12-15 16.94 17.30 16.84 17.24 0.1M
2021-12-14 17.17 17.21 16.76 16.82 0.2M
2021-12-13 17.30 17.33 17.10 17.14 0.1M
2021-12-10 17.34 17.48 17.24 17.30 0.1M
2021-12-09 17.28 17.38 17.12 17.24 0.1M
2021-12-08 17.45 17.49 17.28 17.29 0.1M
2021-12-07 17.52 17.69 17.36 17.40 0.1M
2021-12-06 17.30 17.39 17.01 17.32 0.2M
2021-12-03 17.61 17.67 17.22 17.32 0.1M
2021-12-02 17.44 17.63 17.35 17.54 0.2M
2021-12-01 17.99 18.24 17.41 17.44 0.2M
2021-11-30 17.99 18.13 17.68 17.73 0.2M
2021-11-29 18.22 18.34 18.00 18.09 0.2M
2021-11-26 18.60 18.69 18.28 18.59 0.2M
2021-11-24 18.75 18.83 18.61 18.66 0.1M
2021-11-23 19.00 19.00 18.69 18.73 0.1M
2021-11-22 19.00 19.22 18.91 19.05 0.2M
2021-11-19 18.88 19.04 18.79 18.95 0.1M
2021-11-18 18.79 19.25 18.56 18.90 0.3M
2021-11-17 18.95 18.95 18.65 18.79 0.1M
2021-11-16 18.78 18.96 18.70 18.95 0.1M
2021-11-15 18.90 19.13 18.73 18.83 0.2M
2021-11-12 18.83 18.87 18.72 18.84 0.1M
2021-11-11 18.71 18.89 18.68 18.83 0.2M
2021-11-10 18.82 18.90 18.53 18.62 0.1M
2021-11-09 18.75 18.94 18.56 18.73 0.2M
2021-11-08 18.70 18.97 18.53 18.85 0.2M
2021-11-05 18.06 18.68 17.99 18.47 0.4M
2021-11-04 17.67 18.05 17.50 17.92 0.2M
2021-11-03 17.44 17.53 17.08 17.26 0.1M
2021-11-02 17.75 17.77 17.24 17.44 0.1M
2021-11-01 17.90 18.00 17.58 17.72 0.2M
2021-10-29 17.83 17.96 17.72 17.80 0.1M
2021-10-27 17.86 18.06 17.75 17.91 0.2M
2021-10-26 17.57 17.89 17.50 17.78 0.3M
2021-10-25 17.25 17.46 17.25 17.44 0.2M
2021-10-22 17.21 17.26 17.07 17.25 0.1M
2021-10-21 17.09 17.32 17.09 17.10 0.1M
2021-10-20 17.03 17.23 17.03 17.09 0.1M
2021-10-19 17.05 17.24 17.02 17.03 0.2M
2021-10-18 16.90 17.11 16.85 17.02 0.3M
2021-10-15 16.79 17.13 16.60 16.81 0.4M
2021-10-14 16.47 17.09 16.31 16.88 0.8M
2021-10-13 16.24 16.41 16.18 16.30 0.1M
2021-10-12 16.00 16.23 16.00 16.15 0.1M
2021-10-11 16.19 16.28 15.84 15.95 0.2M
2021-10-08 15.83 16.25 15.83 16.11 0.1M
2021-10-07 16.10 16.20 15.88 15.90 0.1M
2021-10-06 15.91 15.98 15.82 15.98 0.1M
2021-10-05 16.07 16.08 15.84 16.03 0.1M
2021-10-04 16.20 16.24 15.95 16.10 0.1M
2021-10-01 15.93 16.24 15.93 16.13 0.2M
2021-09-30 16.10 16.21 15.84 15.84 0.1M
2021-09-29 15.91 16.03 15.84 16.03 0.1M
2021-09-28 16.07 16.25 15.96 15.98 0.1M
2021-09-27 16.05 16.25 15.95 16.07 0.2M
2021-09-24 16.05 16.05 15.90 15.96 0.1M
2021-09-23 15.89 16.15 15.86 16.00 0.2M
2021-09-22 15.82 15.98 15.71 15.86 0.2M
2021-09-21 15.54 15.84 15.47 15.67 0.4M
2021-09-20 15.24 15.29 14.97 15.18 0.3M
2021-09-17 15.21 15.38 15.10 15.20 0.2M
2021-09-16 15.58 15.66 15.20 15.29 0.2M
2021-09-15 15.34 15.64 15.28 15.61 0.1M
2021-09-14 15.21 15.28 15.15 15.26 0.1M
2021-09-13 15.09 15.20 15.00 15.12 0.1M
2021-09-10 15.27 15.27 14.99 15.02 0.1M
2021-09-09 15.14 15.27 15.10 15.20 0.1M
2021-09-08 15.13 15.27 15.11 15.16 0.1M
2021-09-07 15.26 15.39 15.03 15.13 0.1M
2021-09-03 15.25 15.33 15.20 15.33 0.1M
2021-09-02 15.38 15.38 15.17 15.29 0.1M
2021-09-01 15.31 15.55 15.31 15.37 0.1M
2021-08-31 15.41 15.49 15.30 15.31 0.1M
2021-08-30 15.55 15.70 15.30 15.47 0.3M
2021-08-27 15.81 15.97 15.76 15.85 0.2M
2021-08-26 15.74 15.80 15.58 15.72 0.1M
2021-08-25 15.74 15.88 15.69 15.74 0.1M
2021-08-24 15.60 15.63 15.44 15.59 0.1M
2021-08-23 15.62 15.62 15.38 15.48 0.2M
2021-08-20 15.23 15.53 15.14 15.45 0.1M
2021-08-19 15.61 15.67 14.93 15.13 0.3M
2021-08-18 15.77 15.87 15.67 15.69 0.1M
2021-08-17 16.02 16.06 15.64 15.87 0.2M
2021-08-16 16.12 16.17 15.91 16.07 0.1M
2021-08-13 15.83 16.20 15.83 16.08 0.1M
2021-08-12 15.79 15.92 15.68 15.82 0.1M
2021-08-11 15.66 15.74 15.45 15.69 0.1M
2021-08-10 15.51 15.60 15.46 15.50 0.1M
2021-08-09 15.65 15.80 15.47 15.50 0.1M
2021-08-06 15.50 15.74 15.47 15.62 0.1M
2021-08-05 15.55 15.67 15.13 15.46 0.2M
2021-08-04 15.76 15.76 15.57 15.65 0.1M
2021-08-03 15.75 15.82 15.51 15.74 0.1M
2021-08-02 15.80 15.94 15.60 15.69 0.1M
2021-07-30 15.96 16.12 15.68 15.79 0.1M
2021-07-29 16.10 16.10 15.95 15.95 0.1M
2021-07-28 15.99 16.10 15.85 16.06 0.1M
2021-07-27 15.93 16.02 15.85 16.00 0.1M
2021-07-26 15.90 16.03 15.88 16.02 0.0M
2021-07-23 16.01 16.10 15.85 15.86 0.1M
2021-07-22 16.02 16.06 15.85 15.85 0.0M
2021-07-21 16.00 16.26 15.98 15.98 0.1M
2021-07-20 15.60 16.14 15.56 16.00 0.1M
2021-07-19 15.75 15.81 15.39 15.61 0.2M
2021-07-16 16.18 16.19 15.89 15.91 0.1M
2021-07-15 15.95 16.34 15.92 16.12 0.2M
2021-07-14 16.30 16.40 15.92 16.02 0.2M
2021-07-13 16.00 16.37 15.90 16.20 0.4M
2021-07-12 15.73 15.96 15.40 15.89 0.3M
2021-07-09 15.49 15.59 15.37 15.51 0.2M
2021-07-08 15.37 15.57 15.11 15.52 0.1M
2021-07-07 15.86 15.86 15.49 15.53 0.1M
2021-07-06 15.51 15.85 15.40 15.84 0.2M
2021-07-02 15.32 15.48 15.25 15.48 0.1M
2021-07-01 15.17 15.36 15.11 15.25 0.2M
2021-06-30 15.25 15.26 15.10 15.19 0.2M
2021-06-29 15.29 15.63 15.08 15.12 0.2M
2021-06-28 15.13 15.32 14.98 15.27 0.2M
2021-06-25 15.20 15.31 15.03 15.03 0.1M
2021-06-24 15.34 15.35 15.15 15.20 0.1M
2021-06-23 15.29 15.32 15.24 15.27 0.1M
2021-06-22 15.39 15.39 15.10 15.23 0.1M
2021-06-21 15.10 15.61 15.10 15.39 0.2M
2021-06-18 15.18 15.30 14.84 15.09 0.4M
2021-06-17 15.58 15.60 15.10 15.21 0.2M
2021-06-16 15.58 15.66 15.41 15.52 0.2M
2021-06-15 15.90 15.98 15.60 15.61 0.2M
2021-06-14 16.56 16.78 16.25 16.32 0.3M
2021-06-11 16.69 16.80 16.55 16.71 0.2M
2021-06-10 16.25 16.58 16.23 16.55 0.2M
2021-06-09 16.15 16.24 16.08 16.24 0.2M
2021-06-08 16.10 16.19 16.04 16.11 0.2M
2021-06-07 15.88 16.13 15.86 16.01 0.2M
2021-06-04 15.81 15.90 15.70 15.86 0.1M
2021-06-03 15.70 15.82 15.63 15.75 0.1M
2021-06-02 15.59 15.77 15.59 15.66 0.1M
2021-06-01 15.50 15.65 15.40 15.58 0.1M
2021-05-28 15.28 15.41 15.20 15.41 0.1M
2021-05-27 15.21 15.37 15.15 15.31 0.1M
2021-05-26 15.05 15.29 15.00 15.21 0.1M
2021-05-25 15.14 15.25 14.94 14.97 0.1M
2021-05-24 15.23 15.25 15.04 15.17 0.1M
2021-05-21 15.20 15.20 15.00 15.10 0.1M
2021-05-20 15.01 15.16 14.83 15.13 0.1M
2021-05-19 14.90 14.96 14.64 14.92 0.1M
2021-05-18 14.99 15.15 14.85 15.08 0.2M
2021-05-17 14.60 14.92 14.44 14.91 0.1M
2021-05-14 14.47 14.63 14.42 14.56 0.1M
2021-05-13 14.32 14.49 14.12 14.33 0.2M
2021-05-12 14.70 14.84 14.11 14.17 0.3M
2021-05-11 14.99 15.05 14.55 14.77 0.2M
2021-05-10 14.85 15.21 14.85 14.99 0.2M
2021-05-07 15.36 15.41 14.90 14.95 0.4M
2021-05-06 15.61 15.80 14.80 15.45 0.6M
2021-05-05 16.00 16.13 15.77 16.13 0.1M
2021-05-04 16.03 16.10 15.80 15.83 0.1M
2021-05-03 16.10 16.19 16.00 16.02 0.1M
2021-04-30 15.87 16.15 15.79 16.02 0.2M
2021-04-29 15.81 15.93 15.70 15.93 0.1M
2021-04-28 15.64 15.76 15.53 15.72 0.1M
2021-04-27 15.58 15.63 15.45 15.60 0.1M
2021-04-26 15.50 15.59 15.38 15.53 0.1M
2021-04-23 15.28 15.49 15.21 15.39 0.1M
2021-04-22 15.33 15.44 15.20 15.20 0.1M
2021-04-21 15.39 15.54 15.26 15.29 0.1M
2021-04-20 15.58 15.70 15.26 15.41 0.2M
2021-04-19 15.59 15.71 15.57 15.60 0.1M
2021-04-16 15.69 15.73 15.51 15.71 0.1M
2021-04-15 15.35 15.65 15.35 15.64 0.1M
2021-04-14 15.44 15.56 15.25 15.35 0.1M
2021-04-13 15.60 15.60 15.40 15.44 0.1M
2021-04-12 15.70 15.70 15.42 15.60 0.1M
2021-04-09 15.50 15.66 15.44 15.58 0.1M
2021-04-08 15.28 15.43 15.24 15.43 0.1M
2021-04-07 15.14 15.31 15.12 15.28 0.1M
2021-04-06 14.88 15.12 14.87 15.10 0.1M
2021-04-05 14.80 14.99 14.77 14.87 0.2M
2021-04-01 14.56 14.79 14.55 14.74 0.1M
2021-03-31 14.62 14.70 14.45 14.45 0.2M
2021-03-30 14.37 14.58 14.33 14.48 0.1M
2021-03-29 14.07 14.48 14.06 14.33 0.2M
2021-03-26 14.10 14.30 14.04 14.23 0.1M
2021-03-25 14.00 14.12 13.74 14.02 0.4M
2021-03-24 14.26 14.40 14.00 14.01 0.2M
2021-03-23 14.30 14.32 14.04 14.04 0.1M
2021-03-22 14.45 14.55 14.34 14.34 0.2M
2021-03-19 14.40 14.66 14.35 14.50 0.2M
2021-03-18 14.62 14.68 14.29 14.35 0.1M
2021-03-17 14.71 14.84 14.61 14.66 0.1M
2021-03-16 14.78 14.82 14.51 14.67 0.1M
2021-03-15 14.78 14.91 14.72 14.81 0.2M
2021-03-12 14.84 15.04 14.74 14.83 0.2M
2021-03-11 15.14 15.26 15.04 15.13 0.3M
2021-03-10 14.95 15.23 14.79 14.99 0.3M
2021-03-09 14.62 14.92 14.59 14.80 0.4M
2021-03-08 14.40 14.72 14.17 14.57 0.3M
2021-03-05 14.69 14.69 13.87 14.40 0.3M
2021-03-04 14.69 14.90 14.15 14.48 0.5M
2021-03-03 14.60 14.73 14.47 14.50 0.2M
2021-03-02 14.34 14.65 14.25 14.52 0.3M
2021-03-01 14.45 14.52 14.30 14.37 0.2M
2021-02-26 14.09 14.44 14.01 14.17 0.2M
2021-02-25 14.41 14.59 13.87 13.96 0.3M
2021-02-24 14.04 14.40 14.04 14.40 0.1M
2021-02-23 14.35 14.39 13.95 14.16 0.3M
2021-02-22 14.62 14.65 14.36 14.41 0.1M
2021-02-19 14.79 14.79 14.44 14.51 0.1M
2021-02-18 14.42 14.73 14.30 14.73 0.2M
2021-02-17 14.35 14.49 14.33 14.44 0.1M
2021-02-16 14.18 14.50 14.15 14.27 0.2M
2021-02-12 14.27 14.32 14.07 14.08 0.2M
2021-02-11 14.41 14.64 14.17 14.27 0.2M
2021-02-10 14.31 14.50 14.25 14.34 0.1M
2021-02-09 14.35 14.54 14.16 14.33 0.1M
2021-02-08 14.60 14.69 14.27 14.33 0.3M
2021-02-05 14.50 14.68 14.42 14.50 0.3M
2021-02-04 14.32 14.55 14.30 14.38 0.3M
2021-02-03 14.05 14.34 13.92 14.33 0.4M
2021-02-02 13.79 14.11 13.77 14.03 0.2M
2021-02-01 13.45 13.83 13.45 13.69 0.1M
2021-01-29 13.66 13.75 13.39 13.39 0.3M
2021-01-28 13.63 13.76 13.61 13.63 0.1M
2021-01-27 13.58 13.79 13.44 13.58 0.2M
2021-01-26 13.58 13.68 13.41 13.62 0.1M
2021-01-25 13.66 13.86 13.49 13.49 0.2M
2021-01-22 13.55 13.78 13.48 13.69 0.2M
2021-01-21 13.63 13.65 13.50 13.55 0.1M
2021-01-20 13.51 13.65 13.47 13.59 0.2M
2021-01-19 13.55 13.60 13.35 13.45 0.3M
2021-01-15 13.30 13.61 13.30 13.50 0.1M
2021-01-14 13.42 13.61 13.40 13.50 0.2M
2021-01-13 13.44 13.50 13.30 13.43 0.1M
2021-01-12 13.36 13.48 13.22 13.39 0.1M
2021-01-11 13.15 13.58 13.15 13.25 0.1M
2021-01-08 13.40 13.44 13.16 13.29 0.1M
2021-01-07 13.18 13.63 13.10 13.31 0.2M
2021-01-06 12.74 13.14 12.74 13.07 0.2M
2021-01-05 12.89 12.98 12.76 12.83 0.2M
2021-01-04 13.17 13.21 12.74 12.86 0.3M