NYSE - Delayed Quote • USD
TriplePoint Venture Growth BDC Corp. (TPVG)
At close: 4:00 PM EDT
After hours: 6:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.60 | 9.64 | 9.49 | 9.53 | 9.53 | 138,853 |
Apr 23, 2024 | 9.55 | 9.73 | 9.47 | 9.63 | 9.63 | 249,900 |
Apr 22, 2024 | 9.51 | 9.63 | 9.41 | 9.55 | 9.55 | 311,200 |
Apr 19, 2024 | 9.15 | 9.68 | 9.15 | 9.50 | 9.50 | 883,100 |
Apr 18, 2024 | 9.11 | 9.17 | 9.06 | 9.14 | 9.14 | 145,700 |
Apr 17, 2024 | 9.00 | 9.10 | 8.97 | 9.04 | 9.04 | 140,700 |
Apr 16, 2024 | 8.91 | 9.01 | 8.88 | 9.00 | 9.00 | 137,400 |
Apr 15, 2024 | 9.11 | 9.20 | 8.93 | 8.95 | 8.95 | 234,500 |
Apr 12, 2024 | 9.20 | 9.21 | 8.97 | 9.10 | 9.10 | 431,000 |
Apr 11, 2024 | 9.25 | 9.26 | 9.13 | 9.23 | 9.23 | 291,500 |
Apr 10, 2024 | 9.20 | 9.28 | 9.19 | 9.25 | 9.25 | 192,800 |
Apr 9, 2024 | 9.25 | 9.28 | 9.20 | 9.28 | 9.28 | 193,900 |
Apr 8, 2024 | 9.28 | 9.30 | 9.22 | 9.28 | 9.28 | 180,500 |
Apr 5, 2024 | 9.17 | 9.27 | 9.14 | 9.25 | 9.25 | 189,500 |
Apr 4, 2024 | 9.39 | 9.45 | 9.16 | 9.17 | 9.17 | 334,700 |
Apr 3, 2024 | 9.29 | 9.35 | 9.23 | 9.33 | 9.33 | 261,700 |
Apr 2, 2024 | 9.36 | 9.46 | 9.22 | 9.24 | 9.24 | 300,900 |
Apr 1, 2024 | 9.50 | 9.58 | 9.31 | 9.34 | 9.34 | 360,300 |
Mar 28, 2024 | 9.41 | 9.53 | 9.40 | 9.48 | 9.48 | 544,300 |
Mar 27, 2024 | 9.19 | 9.36 | 9.19 | 9.32 | 9.32 | 363,400 |
Mar 26, 2024 | 9.10 | 9.24 | 9.10 | 9.11 | 9.11 | 290,000 |
Mar 25, 2024 | 9.18 | 9.25 | 9.06 | 9.12 | 9.12 | 422,100 |
Mar 22, 2024 | 9.38 | 9.38 | 9.12 | 9.22 | 9.22 | 264,300 |
Mar 21, 2024 | 9.18 | 9.32 | 9.13 | 9.21 | 9.21 | 281,400 |
Mar 20, 2024 | 9.15 | 9.22 | 9.03 | 9.15 | 9.15 | 346,400 |
Mar 19, 2024 | 9.01 | 9.26 | 8.94 | 9.22 | 9.22 | 402,600 |
Mar 18, 2024 | 9.11 | 9.24 | 8.99 | 9.01 | 9.01 | 502,500 |
Mar 15, 2024 | 9.12 | 9.25 | 9.08 | 9.09 | 9.09 | 454,900 |
Mar 14, 2024 | 9.36 | 9.38 | 9.12 | 9.12 | 9.12 | 491,000 |
Mar 13, 2024 | 0.40 Dividend | |||||
Mar 13, 2024 | 9.50 | 9.52 | 9.35 | 9.35 | 9.35 | 354,300 |
Mar 12, 2024 | 9.86 | 9.99 | 9.77 | 9.88 | 9.48 | 642,700 |
Mar 11, 2024 | 9.91 | 10.09 | 9.77 | 9.79 | 9.39 | 745,700 |
Mar 8, 2024 | 9.53 | 9.89 | 9.53 | 9.83 | 9.43 | 878,200 |
Mar 7, 2024 | 9.91 | 10.00 | 9.20 | 9.53 | 9.14 | 2,402,700 |
Mar 6, 2024 | 10.90 | 11.01 | 10.81 | 10.87 | 10.43 | 287,600 |
Mar 5, 2024 | 10.73 | 10.89 | 10.73 | 10.81 | 10.37 | 172,500 |
Mar 4, 2024 | 10.68 | 10.89 | 10.68 | 10.79 | 10.35 | 196,300 |
Mar 1, 2024 | 10.74 | 10.85 | 10.63 | 10.83 | 10.39 | 190,600 |
Feb 29, 2024 | 10.85 | 10.86 | 10.63 | 10.78 | 10.34 | 248,500 |
Feb 28, 2024 | 11.01 | 11.02 | 10.74 | 10.75 | 10.31 | 144,200 |
Feb 27, 2024 | 10.89 | 11.04 | 10.88 | 11.03 | 10.58 | 127,000 |
Feb 26, 2024 | 11.02 | 11.08 | 10.88 | 10.92 | 10.48 | 115,300 |
Feb 23, 2024 | 10.96 | 11.17 | 10.96 | 11.02 | 10.57 | 124,200 |
Feb 22, 2024 | 10.97 | 11.07 | 10.91 | 11.01 | 10.56 | 136,900 |
Feb 21, 2024 | 10.98 | 11.03 | 10.89 | 10.99 | 10.55 | 150,400 |
Feb 20, 2024 | 10.80 | 10.96 | 10.80 | 10.92 | 10.48 | 203,600 |
Feb 16, 2024 | 10.94 | 11.07 | 10.83 | 10.96 | 10.52 | 138,600 |
Feb 15, 2024 | 10.69 | 10.94 | 10.69 | 10.94 | 10.50 | 83,300 |
Feb 14, 2024 | 10.70 | 10.86 | 10.60 | 10.63 | 10.20 | 216,000 |
Feb 13, 2024 | 10.77 | 10.88 | 10.63 | 10.67 | 10.24 | 154,800 |
Feb 12, 2024 | 10.87 | 10.99 | 10.79 | 10.92 | 10.48 | 198,700 |
Feb 9, 2024 | 10.89 | 10.94 | 10.78 | 10.85 | 10.41 | 126,100 |
Feb 8, 2024 | 10.90 | 10.97 | 10.84 | 10.89 | 10.45 | 143,500 |
Feb 7, 2024 | 11.05 | 11.09 | 10.85 | 10.94 | 10.50 | 139,100 |
Feb 6, 2024 | 11.06 | 11.12 | 10.97 | 11.07 | 10.62 | 144,800 |
Feb 5, 2024 | 11.10 | 11.10 | 10.89 | 11.05 | 10.60 | 204,600 |
Feb 2, 2024 | 11.16 | 11.18 | 11.03 | 11.14 | 10.69 | 189,000 |
Feb 1, 2024 | 11.38 | 11.41 | 11.00 | 11.20 | 10.75 | 231,800 |
Jan 31, 2024 | 11.50 | 11.58 | 11.19 | 11.21 | 10.76 | 170,000 |
Jan 30, 2024 | 11.44 | 11.54 | 11.39 | 11.46 | 11.00 | 138,000 |
Jan 29, 2024 | 11.50 | 11.51 | 11.35 | 11.46 | 11.00 | 157,800 |
Jan 26, 2024 | 11.33 | 11.50 | 11.32 | 11.48 | 11.02 | 272,000 |
Jan 25, 2024 | 11.32 | 11.40 | 11.22 | 11.34 | 10.88 | 143,500 |
Jan 24, 2024 | 11.45 | 11.50 | 11.25 | 11.25 | 10.79 | 224,900 |
Jan 23, 2024 | 11.36 | 11.49 | 11.36 | 11.39 | 10.93 | 289,800 |
Jan 22, 2024 | 11.09 | 11.38 | 11.09 | 11.31 | 10.85 | 421,900 |
Jan 19, 2024 | 10.91 | 10.95 | 10.80 | 10.89 | 10.45 | 139,600 |
Jan 18, 2024 | 11.10 | 11.10 | 10.78 | 10.95 | 10.51 | 185,600 |
Jan 17, 2024 | 10.97 | 11.05 | 10.84 | 10.96 | 10.52 | 208,500 |
Jan 16, 2024 | 11.17 | 11.17 | 10.99 | 11.07 | 10.62 | 246,600 |
Jan 12, 2024 | 11.15 | 11.25 | 11.11 | 11.17 | 10.72 | 153,500 |
Jan 11, 2024 | 11.30 | 11.30 | 11.01 | 11.13 | 10.68 | 182,600 |
Jan 10, 2024 | 11.26 | 11.39 | 11.26 | 11.27 | 10.81 | 167,100 |
Jan 9, 2024 | 11.35 | 11.42 | 11.25 | 11.26 | 10.80 | 186,400 |
Jan 8, 2024 | 11.23 | 11.54 | 11.20 | 11.43 | 10.97 | 323,000 |
Jan 5, 2024 | 11.11 | 11.37 | 11.08 | 11.28 | 10.82 | 211,400 |
Jan 4, 2024 | 11.03 | 11.29 | 11.02 | 11.19 | 10.74 | 241,800 |
Jan 3, 2024 | 10.96 | 11.05 | 10.80 | 11.00 | 10.55 | 222,300 |
Jan 2, 2024 | 10.91 | 11.11 | 10.90 | 11.05 | 10.60 | 384,900 |
Dec 29, 2023 | 11.02 | 11.11 | 10.82 | 10.86 | 10.42 | 461,900 |
Dec 28, 2023 | 10.87 | 11.07 | 10.87 | 10.99 | 10.55 | 393,600 |
Dec 27, 2023 | 10.87 | 11.14 | 10.82 | 10.99 | 10.55 | 369,800 |
Dec 26, 2023 | 10.63 | 10.85 | 10.46 | 10.85 | 10.41 | 617,700 |
Dec 22, 2023 | 10.60 | 10.67 | 10.53 | 10.59 | 10.16 | 322,600 |
Dec 21, 2023 | 10.57 | 10.64 | 10.50 | 10.60 | 10.17 | 266,600 |
Dec 20, 2023 | 10.61 | 10.68 | 10.52 | 10.53 | 10.10 | 313,000 |
Dec 19, 2023 | 10.45 | 10.62 | 10.45 | 10.60 | 10.17 | 292,100 |
Dec 18, 2023 | 10.51 | 10.52 | 10.43 | 10.46 | 10.04 | 279,100 |
Dec 15, 2023 | 10.36 | 10.52 | 10.29 | 10.52 | 10.09 | 545,900 |
Dec 14, 2023 | 0.40 Dividend | |||||
Dec 14, 2023 | 10.45 | 10.55 | 10.33 | 10.45 | 10.03 | 472,000 |
Dec 13, 2023 | 10.72 | 10.88 | 10.52 | 10.79 | 9.97 | 624,300 |
Dec 12, 2023 | 10.70 | 10.86 | 10.63 | 10.77 | 9.95 | 375,600 |
Dec 11, 2023 | 10.83 | 10.94 | 10.68 | 10.73 | 9.91 | 346,300 |
Dec 8, 2023 | 10.78 | 10.84 | 10.74 | 10.82 | 10.00 | 379,300 |
Dec 7, 2023 | 10.65 | 10.81 | 10.52 | 10.73 | 9.91 | 452,800 |
Dec 6, 2023 | 10.55 | 10.61 | 10.48 | 10.50 | 9.70 | 180,800 |
Dec 5, 2023 | 10.50 | 10.57 | 10.41 | 10.49 | 9.69 | 153,200 |
Dec 4, 2023 | 10.55 | 10.64 | 10.48 | 10.49 | 9.69 | 354,200 |
Dec 1, 2023 | 10.59 | 10.59 | 10.47 | 10.53 | 9.73 | 364,500 |
Nov 30, 2023 | 10.50 | 10.62 | 10.43 | 10.59 | 9.78 | 242,100 |
Nov 29, 2023 | 10.50 | 10.53 | 10.43 | 10.48 | 9.68 | 100,500 |
Nov 28, 2023 | 10.40 | 10.47 | 10.38 | 10.43 | 9.64 | 124,700 |
Nov 27, 2023 | 10.49 | 10.54 | 10.40 | 10.43 | 9.64 | 206,500 |
Nov 24, 2023 | 10.52 | 10.55 | 10.46 | 10.49 | 9.69 | 77,800 |
Nov 22, 2023 | 10.49 | 10.53 | 10.42 | 10.46 | 9.66 | 136,900 |
Nov 21, 2023 | 10.46 | 10.53 | 10.40 | 10.44 | 9.65 | 173,400 |
Nov 20, 2023 | 10.55 | 10.55 | 10.39 | 10.49 | 9.69 | 306,500 |
Nov 17, 2023 | 10.37 | 10.49 | 10.36 | 10.44 | 9.65 | 194,100 |
Nov 16, 2023 | 10.53 | 10.55 | 10.33 | 10.36 | 9.57 | 175,400 |
Nov 15, 2023 | 10.51 | 10.59 | 10.37 | 10.51 | 9.71 | 226,200 |
Nov 14, 2023 | 10.55 | 10.62 | 10.40 | 10.53 | 9.73 | 210,700 |
Nov 13, 2023 | 10.05 | 10.30 | 10.01 | 10.27 | 9.49 | 125,800 |
Nov 10, 2023 | 10.05 | 10.20 | 10.04 | 10.15 | 9.38 | 87,900 |
Nov 9, 2023 | 10.20 | 10.31 | 10.02 | 10.03 | 9.27 | 146,300 |
Nov 8, 2023 | 10.33 | 10.33 | 10.15 | 10.16 | 9.39 | 118,100 |
Nov 7, 2023 | 10.19 | 10.35 | 10.12 | 10.32 | 9.54 | 164,400 |
Nov 6, 2023 | 10.35 | 10.50 | 10.09 | 10.16 | 9.39 | 498,900 |
Nov 3, 2023 | 9.92 | 10.33 | 9.92 | 10.32 | 9.54 | 234,500 |
Nov 2, 2023 | 9.74 | 9.93 | 9.44 | 9.87 | 9.12 | 294,500 |
Nov 1, 2023 | 9.46 | 9.65 | 9.39 | 9.65 | 8.92 | 160,700 |
Oct 31, 2023 | 9.38 | 9.48 | 9.33 | 9.46 | 8.74 | 167,600 |
Oct 30, 2023 | 9.24 | 9.34 | 9.13 | 9.31 | 8.60 | 151,200 |
Oct 27, 2023 | 9.24 | 9.33 | 9.14 | 9.20 | 8.50 | 147,400 |
Oct 26, 2023 | 9.16 | 9.36 | 9.13 | 9.30 | 8.59 | 213,300 |
Oct 25, 2023 | 9.30 | 9.33 | 9.16 | 9.21 | 8.51 | 173,900 |
Oct 24, 2023 | 9.37 | 9.55 | 9.31 | 9.39 | 8.68 | 163,200 |
Oct 23, 2023 | 9.40 | 9.45 | 9.20 | 9.34 | 8.63 | 183,600 |
Oct 20, 2023 | 9.53 | 9.59 | 9.39 | 9.43 | 8.71 | 238,600 |
Oct 19, 2023 | 9.75 | 9.80 | 9.58 | 9.61 | 8.88 | 170,500 |
Oct 18, 2023 | 9.88 | 9.90 | 9.73 | 9.74 | 9.00 | 215,300 |
Oct 17, 2023 | 10.01 | 10.14 | 9.90 | 9.96 | 9.20 | 164,500 |
Oct 16, 2023 | 10.04 | 10.17 | 9.99 | 10.14 | 9.37 | 166,600 |
Oct 13, 2023 | 10.26 | 10.27 | 9.97 | 10.01 | 9.25 | 160,300 |
Oct 12, 2023 | 10.28 | 10.32 | 10.13 | 10.22 | 9.44 | 184,900 |
Oct 11, 2023 | 10.31 | 10.35 | 10.16 | 10.28 | 9.50 | 162,500 |
Oct 10, 2023 | 10.12 | 10.24 | 10.04 | 10.21 | 9.43 | 107,500 |
Oct 9, 2023 | 9.90 | 10.16 | 9.90 | 10.12 | 9.35 | 137,200 |
Oct 6, 2023 | 9.85 | 10.07 | 9.80 | 10.00 | 9.24 | 156,400 |
Oct 5, 2023 | 9.83 | 9.99 | 9.80 | 9.91 | 9.16 | 107,100 |
Oct 4, 2023 | 9.99 | 10.00 | 9.68 | 9.90 | 9.15 | 178,300 |
Oct 3, 2023 | 10.02 | 10.12 | 9.67 | 9.87 | 9.12 | 306,600 |
Oct 2, 2023 | 10.41 | 10.48 | 10.01 | 10.09 | 9.32 | 338,200 |
Sep 29, 2023 | 10.56 | 10.75 | 10.41 | 10.46 | 9.66 | 333,500 |
Sep 28, 2023 | 10.43 | 10.56 | 10.38 | 10.48 | 9.68 | 218,200 |
Sep 27, 2023 | 10.19 | 10.58 | 10.19 | 10.39 | 9.60 | 299,800 |
Sep 26, 2023 | 10.17 | 10.32 | 10.08 | 10.12 | 9.35 | 215,400 |
Sep 25, 2023 | 10.41 | 10.49 | 10.18 | 10.26 | 9.48 | 245,000 |
Sep 22, 2023 | 10.44 | 10.59 | 10.38 | 10.42 | 9.63 | 178,900 |
Sep 21, 2023 | 10.66 | 10.66 | 10.45 | 10.47 | 9.67 | 219,500 |
Sep 20, 2023 | 10.73 | 10.87 | 10.70 | 10.71 | 9.90 | 112,900 |
Sep 19, 2023 | 10.66 | 10.78 | 10.66 | 10.71 | 9.90 | 140,700 |
Sep 18, 2023 | 10.78 | 10.87 | 10.68 | 10.70 | 9.89 | 214,000 |
Sep 15, 2023 | 10.94 | 10.95 | 10.78 | 10.78 | 9.96 | 227,500 |
Sep 14, 2023 | 0.40 Dividend | |||||
Sep 14, 2023 | 10.77 | 11.09 | 10.68 | 10.98 | 10.14 | 393,600 |
Sep 13, 2023 | 11.31 | 11.31 | 11.08 | 11.11 | 9.90 | 297,300 |
Sep 12, 2023 | 11.15 | 11.29 | 11.11 | 11.28 | 10.05 | 247,800 |
Sep 11, 2023 | 11.16 | 11.22 | 11.12 | 11.16 | 9.94 | 318,500 |
Sep 8, 2023 | 11.19 | 11.22 | 11.10 | 11.15 | 9.93 | 252,000 |
Sep 7, 2023 | 11.06 | 11.19 | 11.00 | 11.17 | 9.95 | 154,700 |
Sep 6, 2023 | 11.15 | 11.15 | 10.96 | 11.06 | 9.85 | 171,500 |
Sep 5, 2023 | 11.17 | 11.18 | 11.09 | 11.14 | 9.92 | 171,000 |
Sep 1, 2023 | 11.19 | 11.25 | 11.09 | 11.17 | 9.95 | 178,500 |
Aug 31, 2023 | 11.15 | 11.23 | 11.08 | 11.14 | 9.92 | 142,900 |
Aug 30, 2023 | 11.02 | 11.23 | 11.02 | 11.11 | 9.90 | 141,500 |
Aug 29, 2023 | 10.95 | 11.14 | 10.95 | 11.08 | 9.87 | 214,700 |
Aug 28, 2023 | 10.89 | 11.05 | 10.89 | 10.98 | 9.78 | 190,800 |
Aug 25, 2023 | 10.85 | 11.00 | 10.81 | 10.89 | 9.70 | 193,300 |
Aug 24, 2023 | 11.01 | 11.23 | 10.75 | 10.81 | 9.63 | 336,800 |
Aug 23, 2023 | 10.94 | 11.10 | 10.90 | 11.01 | 9.81 | 340,500 |
Aug 22, 2023 | 10.79 | 10.84 | 10.60 | 10.61 | 9.45 | 350,400 |
Aug 21, 2023 | 11.00 | 11.00 | 10.71 | 10.83 | 9.65 | 247,200 |
Aug 18, 2023 | 10.63 | 11.02 | 10.60 | 11.00 | 9.80 | 161,900 |
Aug 17, 2023 | 11.03 | 11.06 | 10.75 | 10.75 | 9.57 | 238,800 |
Aug 16, 2023 | 11.03 | 11.18 | 11.00 | 11.03 | 9.82 | 152,100 |
Aug 15, 2023 | 11.18 | 11.27 | 10.99 | 11.03 | 9.82 | 192,700 |
Aug 14, 2023 | 11.24 | 11.39 | 11.15 | 11.29 | 10.06 | 290,700 |
Aug 11, 2023 | 11.20 | 11.34 | 11.15 | 11.24 | 10.01 | 210,700 |
Aug 10, 2023 | 11.20 | 11.35 | 11.14 | 11.17 | 9.95 | 170,400 |
Aug 9, 2023 | 11.20 | 11.54 | 11.20 | 11.21 | 9.98 | 254,700 |
Aug 8, 2023 | 11.20 | 11.41 | 11.15 | 11.20 | 9.98 | 241,400 |
Aug 7, 2023 | 11.54 | 11.54 | 11.12 | 11.32 | 10.08 | 390,400 |
Aug 4, 2023 | 11.20 | 11.78 | 11.18 | 11.43 | 10.18 | 462,200 |
Aug 3, 2023 | 11.16 | 11.33 | 10.46 | 11.17 | 9.95 | 1,643,100 |
Aug 2, 2023 | 12.58 | 12.60 | 12.36 | 12.47 | 11.11 | 128,500 |
Aug 1, 2023 | 12.58 | 12.70 | 12.54 | 12.60 | 11.22 | 123,300 |
Jul 31, 2023 | 12.51 | 12.64 | 12.49 | 12.62 | 11.24 | 123,800 |
Jul 28, 2023 | 12.50 | 12.55 | 12.35 | 12.49 | 11.12 | 119,400 |
Jul 27, 2023 | 12.65 | 12.65 | 12.41 | 12.41 | 11.05 | 69,800 |
Jul 26, 2023 | 12.40 | 12.62 | 12.40 | 12.58 | 11.20 | 124,200 |
Jul 25, 2023 | 12.34 | 12.52 | 12.34 | 12.43 | 11.07 | 141,200 |
Jul 24, 2023 | 12.25 | 12.47 | 12.22 | 12.43 | 11.07 | 145,600 |
Jul 21, 2023 | 12.27 | 12.33 | 12.14 | 12.23 | 10.89 | 88,000 |
Jul 20, 2023 | 12.31 | 12.42 | 12.07 | 12.08 | 10.76 | 189,700 |
Jul 19, 2023 | 12.41 | 12.56 | 12.33 | 12.36 | 11.01 | 128,900 |
Jul 18, 2023 | 12.25 | 12.45 | 12.25 | 12.33 | 10.98 | 84,400 |
Jul 17, 2023 | 12.18 | 12.38 | 12.07 | 12.29 | 10.95 | 101,800 |
Jul 14, 2023 | 12.14 | 12.27 | 12.09 | 12.15 | 10.82 | 107,000 |
Jul 13, 2023 | 12.15 | 12.22 | 11.93 | 12.16 | 10.83 | 140,100 |
Jul 12, 2023 | 12.41 | 12.47 | 12.01 | 12.15 | 10.82 | 203,300 |
Jul 11, 2023 | 12.30 | 12.45 | 12.25 | 12.40 | 11.04 | 129,700 |
Jul 10, 2023 | 12.13 | 12.28 | 12.12 | 12.27 | 10.93 | 209,500 |
Jul 7, 2023 | 11.90 | 12.14 | 11.85 | 12.12 | 10.80 | 178,700 |
Jul 6, 2023 | 11.91 | 11.94 | 11.66 | 11.93 | 10.63 | 131,700 |
Jul 5, 2023 | 11.97 | 12.25 | 11.90 | 12.11 | 10.79 | 285,500 |
Jul 3, 2023 | 11.81 | 12.11 | 11.81 | 11.94 | 10.63 | 159,300 |
Jun 30, 2023 | 11.99 | 12.01 | 11.75 | 11.78 | 10.49 | 275,700 |
Jun 29, 2023 | 11.61 | 11.82 | 11.60 | 11.77 | 10.48 | 200,000 |
Jun 28, 2023 | 11.26 | 11.67 | 11.19 | 11.55 | 10.29 | 242,000 |
Jun 27, 2023 | 11.35 | 11.36 | 11.23 | 11.26 | 10.03 | 100,000 |
Jun 26, 2023 | 11.25 | 11.39 | 11.22 | 11.33 | 10.09 | 132,700 |
Jun 23, 2023 | 11.17 | 11.40 | 11.17 | 11.25 | 10.02 | 142,800 |
Jun 22, 2023 | 11.60 | 11.60 | 11.17 | 11.29 | 10.06 | 256,900 |
Jun 21, 2023 | 11.50 | 11.84 | 11.42 | 11.69 | 10.41 | 180,100 |
Jun 20, 2023 | 11.58 | 11.84 | 11.49 | 11.50 | 10.24 | 260,800 |
Jun 16, 2023 | 12.00 | 12.02 | 11.59 | 11.60 | 10.33 | 381,900 |
Jun 15, 2023 | 11.63 | 12.01 | 11.57 | 11.85 | 10.55 | 228,900 |
Jun 14, 2023 | 0.40 Dividend | |||||
Jun 14, 2023 | 11.86 | 11.95 | 11.56 | 11.59 | 10.32 | 176,000 |
Jun 13, 2023 | 12.25 | 12.29 | 12.04 | 12.21 | 10.52 | 308,800 |
Jun 12, 2023 | 11.80 | 12.28 | 11.80 | 12.22 | 10.53 | 334,900 |
Jun 9, 2023 | 11.70 | 11.93 | 11.63 | 11.72 | 10.10 | 167,900 |
Jun 8, 2023 | 11.74 | 11.76 | 11.58 | 11.69 | 10.07 | 168,600 |
Jun 7, 2023 | 11.31 | 11.74 | 11.30 | 11.70 | 10.08 | 336,700 |
Jun 6, 2023 | 10.85 | 11.23 | 10.85 | 11.18 | 9.63 | 251,500 |
Jun 5, 2023 | 10.79 | 10.94 | 10.69 | 10.83 | 9.33 | 209,500 |
Jun 2, 2023 | 10.89 | 10.89 | 10.55 | 10.79 | 9.30 | 304,800 |
Jun 1, 2023 | 10.63 | 10.78 | 10.42 | 10.76 | 9.27 | 292,900 |
May 31, 2023 | 10.75 | 10.76 | 10.45 | 10.55 | 9.09 | 293,200 |
May 30, 2023 | 10.90 | 11.00 | 10.70 | 10.85 | 9.35 | 196,200 |
May 26, 2023 | 10.64 | 10.89 | 10.51 | 10.89 | 9.38 | 269,500 |
May 25, 2023 | 10.47 | 10.71 | 10.43 | 10.60 | 9.13 | 227,600 |
May 24, 2023 | 10.54 | 10.61 | 10.38 | 10.51 | 9.05 | 260,500 |
May 23, 2023 | 10.86 | 10.88 | 10.59 | 10.62 | 9.15 | 257,300 |
May 22, 2023 | 10.77 | 10.92 | 10.68 | 10.86 | 9.36 | 260,200 |
May 19, 2023 | 10.81 | 10.84 | 10.60 | 10.70 | 9.22 | 179,800 |
May 18, 2023 | 10.61 | 10.80 | 10.61 | 10.75 | 9.26 | 185,200 |
May 17, 2023 | 10.69 | 10.74 | 10.52 | 10.69 | 9.21 | 258,000 |
May 16, 2023 | 10.45 | 10.80 | 10.40 | 10.51 | 9.05 | 367,900 |
May 15, 2023 | 10.30 | 10.57 | 10.28 | 10.50 | 9.05 | 362,800 |
May 12, 2023 | 10.37 | 10.58 | 10.26 | 10.31 | 8.88 | 286,200 |
May 11, 2023 | 10.48 | 10.59 | 10.26 | 10.32 | 8.89 | 316,200 |
May 10, 2023 | 10.53 | 10.56 | 10.25 | 10.42 | 8.98 | 258,800 |
May 9, 2023 | 10.25 | 10.48 | 10.17 | 10.33 | 8.90 | 279,800 |
May 8, 2023 | 9.99 | 10.44 | 9.85 | 10.25 | 8.83 | 400,900 |
May 5, 2023 | 9.93 | 9.98 | 9.75 | 9.84 | 8.48 | 542,600 |
May 4, 2023 | 10.00 | 10.18 | 9.41 | 9.81 | 8.45 | 1,352,900 |
May 3, 2023 | 10.97 | 11.09 | 10.67 | 10.73 | 9.24 | 378,000 |
May 2, 2023 | 11.89 | 11.89 | 10.82 | 10.97 | 9.45 | 1,384,700 |
May 1, 2023 | 11.85 | 12.06 | 11.85 | 11.92 | 10.27 | 145,500 |
Apr 28, 2023 | 11.54 | 12.03 | 11.54 | 11.87 | 10.23 | 123,400 |
Apr 27, 2023 | 11.57 | 11.87 | 11.52 | 11.58 | 9.98 | 171,400 |
Apr 26, 2023 | 11.98 | 11.99 | 11.50 | 11.56 | 9.96 | 314,400 |
Apr 25, 2023 | 12.19 | 12.32 | 12.03 | 12.06 | 10.39 | 111,400 |
Related Tickers
TRIN Trinity Capital Inc.
14.94
+0.61%
TSLX Sixth Street Specialty Lending, Inc.
21.14
-0.19%
CGBD Carlyle Secured Lending, Inc.
17.08
+0.53%
FDUS Fidus Investment Corporation
20.29
-0.25%
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.98
-0.14%
ECC Eagle Point Credit Company Inc.
10.03
+0.10%
TCPC BlackRock TCP Capital Corp.
10.02
-0.10%
FSK FS KKR Capital Corp.
19.45
+0.15%
GBDC Golub Capital BDC, Inc.
17.07
-0.81%
CSWC Capital Southwest Corporation
25.80
+0.43%