TriplePoint Venture Growth BDC Corp (TPVZ) Exchange: NYSE
Data as of Aug. 22, 2025
$25.12 ($0.01) 0.04%
TriplePoint Venture Growth BDC Corp - Daily Information
Click for more stock information on TriplePoint Venture Growth BDC Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.11 |
| Previous Close | $25.12 |
| High | $25.12 |
| Low | $25.11 |
| Adjusted Open | $25.11 |
| Previous Adjusted Close | $25.12 |
| Adjusted High | $25.12 |
| Adjusted Low | $25.11 |
About TriplePoint Venture Growth BDC Corp (TPVZ)
DELISTED -
Invest in TriplePoint Venture Growth BDC Corp (TPVZ)
Historical Stock Data for TriplePoint Venture Growth BDC Corp (TPVZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-11 | $25.11 | $25.12 | $25.11 | $25.12 | $25.12 | 200 |
| 2017-08-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1,200 |
| 2017-08-09 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2017-08-08 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 2,500 |
| 2017-08-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 3,700 |
| 2017-08-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 200 |
| 2017-08-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 15,000 |
| 2017-08-02 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 1,000 |
| 2017-08-01 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 600 |
| 2017-07-31 | $25.11 | $25.12 | $25.11 | $25.12 | $25.12 | 900 |
| 2017-07-28 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1,800 |
| 2017-07-27 | $25.12 | $25.12 | $25.11 | $25.11 | $25.11 | 3,600 |
| 2017-07-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2,900 |
| 2017-07-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1,900 |
| 2017-07-24 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 1,000 |
| 2017-07-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 600 |
| 2017-07-20 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 200 |
| 2017-07-19 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 800 |
| 2017-07-18 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-07-17 | $25.03 | $25.04 | $25.03 | $25.03 | $25.03 | 2,300 |
| 2017-07-14 | $25.05 | $25.06 | $25.05 | $25.06 | $25.06 | 600 |
| 2017-07-13 | $25.10 | $25.10 | $25.06 | $25.06 | $25.06 | 2,800 |
| 2017-07-12 | $25.05 | $25.09 | $25.05 | $25.07 | $25.07 | 15,638 |
| 2017-07-11 | $25.30 | $25.40 | $25.02 | $25.12 | $25.12 | 69,345 |
| 2017-07-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 750 |
| 2017-07-07 | $25.36 | $25.50 | $25.30 | $25.48 | $25.48 | 4,800 |
| 2017-07-06 | $25.50 | $25.50 | $25.40 | $25.50 | $25.50 | 5,360 |
| 2017-07-05 | $25.60 | $25.60 | $25.42 | $25.42 | $25.42 | 5,000 |
| 2017-07-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2017-06-30 | $25.40 | $25.59 | $25.40 | $25.59 | $25.59 | 349 |
| 2017-06-29 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2017-06-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 30,084 |
| 2017-06-27 | $25.66 | $25.69 | $25.62 | $25.62 | $25.20 | 10,700 |
| 2017-06-26 | $25.61 | $25.68 | $25.60 | $25.68 | $25.26 | 2,250 |
| 2017-06-23 | $25.67 | $25.69 | $25.67 | $25.68 | $25.26 | 2,600 |
| 2017-06-22 | $25.64 | $25.68 | $25.64 | $25.67 | $25.25 | 450 |
| 2017-06-21 | $25.63 | $25.68 | $25.58 | $25.68 | $25.26 | 2,000 |
| 2017-06-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.27 | 100 |
| 2017-06-19 | $25.54 | $25.71 | $25.54 | $25.71 | $25.29 | 600 |
| 2017-06-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.30 | 1,000 |
| 2017-06-15 | $25.62 | $25.62 | $25.59 | $25.62 | $25.20 | 10,308 |
| 2017-06-14 | $25.57 | $25.62 | $25.57 | $25.62 | $25.20 | 2,212 |
| 2017-06-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.19 | 0 |
| 2017-06-12 | $25.66 | $25.66 | $25.61 | $25.61 | $25.19 | 1,650 |
| 2017-06-09 | $25.61 | $25.65 | $25.56 | $25.60 | $25.18 | 13,900 |
| 2017-06-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.23 | 305 |
| 2017-06-07 | $25.60 | $25.67 | $25.60 | $25.64 | $25.22 | 1,727 |
| 2017-06-06 | $25.60 | $25.61 | $25.60 | $25.60 | $25.18 | 900 |
| 2017-06-05 | $25.71 | $25.71 | $25.56 | $25.57 | $25.15 | 10,262 |
| 2017-06-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.18 | 0 |
| 2017-06-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.18 | 0 |
| 2017-05-31 | $25.60 | $25.61 | $25.58 | $25.60 | $25.18 | 3,363 |
| 2017-05-30 | $25.62 | $25.63 | $25.58 | $25.60 | $25.18 | 5,867 |
| 2017-05-26 | $25.80 | $25.80 | $25.57 | $25.60 | $25.18 | 2,181 |
| 2017-05-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 0 |
| 2017-05-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 1,000 |
| 2017-05-23 | $25.97 | $25.97 | $25.69 | $25.72 | $25.30 | 1,363 |
| 2017-05-22 | $25.72 | $25.75 | $25.58 | $25.59 | $25.17 | 2,400 |
| 2017-05-19 | $25.83 | $25.83 | $25.75 | $25.75 | $25.33 | 720 |
| 2017-05-18 | $25.77 | $25.77 | $25.75 | $25.75 | $25.33 | 400 |
| 2017-05-17 | $25.69 | $25.74 | $25.56 | $25.72 | $25.30 | 2,400 |
| 2017-05-16 | $25.56 | $25.69 | $25.55 | $25.66 | $25.25 | 900 |
| 2017-05-15 | $25.60 | $25.62 | $25.60 | $25.62 | $25.21 | 755 |
| 2017-05-12 | $25.53 | $25.66 | $25.53 | $25.54 | $25.12 | 2,825 |
| 2017-05-11 | $25.53 | $25.67 | $25.53 | $25.67 | $25.25 | 1,709 |
| 2017-05-10 | $25.57 | $25.66 | $25.53 | $25.66 | $25.24 | 2,285 |
| 2017-05-09 | $25.69 | $25.71 | $25.55 | $25.70 | $25.28 | 2,409 |
| 2017-05-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.23 | 0 |
| 2017-05-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.23 | 0 |
| 2017-05-04 | $25.63 | $25.65 | $25.63 | $25.65 | $25.23 | 400 |
| 2017-05-03 | $25.64 | $25.72 | $25.53 | $25.67 | $25.25 | 3,600 |
| 2017-05-02 | $25.63 | $25.66 | $25.63 | $25.66 | $25.24 | 200 |
| 2017-05-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.17 | 753 |
| 2017-04-28 | $25.58 | $25.66 | $25.50 | $25.62 | $25.20 | 1,300 |
| 2017-04-27 | $25.59 | $25.60 | $25.48 | $25.60 | $25.18 | 10,789 |
| 2017-04-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.11 | 600 |
| 2017-04-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.15 | 200 |
| 2017-04-24 | $25.50 | $25.66 | $25.50 | $25.56 | $25.14 | 755 |
| 2017-04-21 | $25.64 | $25.72 | $25.64 | $25.72 | $25.30 | 1,132 |
| 2017-04-20 | $25.54 | $25.64 | $25.54 | $25.64 | $25.22 | 629 |
| 2017-04-19 | $25.51 | $25.62 | $25.50 | $25.54 | $25.12 | 5,100 |
| 2017-04-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.18 | 0 |
| 2017-04-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.18 | 281 |
| 2017-04-13 | $25.50 | $25.61 | $25.50 | $25.61 | $25.19 | 300 |
| 2017-04-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.19 | 660 |
| 2017-04-11 | $25.50 | $25.65 | $25.50 | $25.65 | $25.23 | 393 |
| 2017-04-10 | $25.48 | $25.48 | $25.48 | $25.48 | $25.07 | 300 |
| 2017-04-07 | $25.42 | $25.42 | $25.42 | $25.42 | $25.01 | 0 |
| 2017-04-06 | $25.54 | $25.54 | $25.40 | $25.42 | $25.01 | 1,800 |
| 2017-04-05 | $25.52 | $25.52 | $25.45 | $25.49 | $25.07 | 2,762 |
| 2017-04-04 | $25.45 | $25.47 | $25.44 | $25.47 | $25.06 | 2,287 |
| 2017-04-03 | $25.40 | $25.55 | $25.40 | $25.41 | $25.00 | 1,387 |
| 2017-03-31 | $25.55 | $25.55 | $25.55 | $25.55 | $25.13 | 300 |
| 2017-03-30 | $25.47 | $25.58 | $25.42 | $25.50 | $25.08 | 9,538 |
| 2017-03-29 | $25.55 | $25.70 | $25.48 | $25.70 | $25.28 | 4,100 |
| 2017-03-28 | $25.90 | $25.90 | $25.70 | $25.90 | $25.07 | 5,290 |
| 2017-03-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.07 | 0 |
| 2017-03-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.07 | 0 |
| 2017-03-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.07 | 200 |
| 2017-03-22 | $25.75 | $25.92 | $25.70 | $25.72 | $24.89 | 4,289 |
| 2017-03-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.02 | 0 |
| 2017-03-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.02 | 24 |
| 2017-03-17 | $25.85 | $25.85 | $25.85 | $25.85 | $25.02 | 300 |
| 2017-03-16 | $25.91 | $25.91 | $25.91 | $25.91 | $25.08 | 456 |
| 2017-03-15 | $25.65 | $25.94 | $25.61 | $25.94 | $25.11 | 11,845 |
| 2017-03-14 | $25.69 | $25.88 | $25.69 | $25.80 | $24.97 | 1,374 |
| 2017-03-13 | $25.60 | $25.60 | $25.60 | $25.60 | $24.78 | 0 |
| 2017-03-10 | $25.61 | $25.70 | $25.60 | $25.60 | $24.78 | 2,600 |
| 2017-03-09 | $25.61 | $25.65 | $25.61 | $25.65 | $24.82 | 765 |
| 2017-03-08 | $25.61 | $25.61 | $25.61 | $25.61 | $24.79 | 200 |
| 2017-03-07 | $25.70 | $25.70 | $25.61 | $25.65 | $24.82 | 3,990 |
| 2017-03-06 | $25.71 | $25.71 | $25.71 | $25.71 | $24.88 | 190 |
| 2017-03-03 | $25.62 | $25.62 | $25.62 | $25.62 | $24.80 | 400 |
| 2017-03-02 | $25.73 | $25.73 | $25.73 | $25.73 | $24.90 | 0 |
| 2017-03-01 | $25.74 | $25.74 | $25.73 | $25.73 | $24.90 | 700 |
| 2017-02-28 | $25.69 | $25.69 | $25.69 | $25.69 | $24.86 | 600 |
| 2017-02-27 | $25.76 | $25.76 | $25.76 | $25.76 | $24.93 | 0 |
| 2017-02-24 | $25.76 | $25.76 | $25.76 | $25.76 | $24.93 | 0 |
| 2017-02-23 | $25.76 | $25.76 | $25.76 | $25.76 | $24.93 | 0 |
| 2017-02-22 | $25.76 | $25.76 | $25.76 | $25.76 | $24.93 | 300 |
| 2017-02-21 | $25.76 | $25.76 | $25.76 | $25.76 | $24.93 | 0 |
| 2017-02-17 | $25.51 | $25.76 | $25.51 | $25.76 | $24.93 | 1,875 |
| 2017-02-16 | $25.58 | $25.86 | $25.58 | $25.86 | $25.03 | 1,675 |
| 2017-02-15 | $25.55 | $25.58 | $25.42 | $25.58 | $24.76 | 2,112 |
| 2017-02-14 | $25.56 | $25.56 | $25.56 | $25.56 | $24.74 | 0 |
| 2017-02-13 | $25.56 | $25.56 | $25.56 | $25.56 | $24.74 | 400 |
| 2017-02-10 | $25.53 | $25.66 | $25.51 | $25.66 | $24.83 | 2,000 |
| 2017-02-09 | $25.84 | $25.84 | $25.70 | $25.73 | $24.90 | 1,233 |
| 2017-02-08 | $25.61 | $25.92 | $25.58 | $25.90 | $25.07 | 1,300 |
| 2017-02-07 | $25.57 | $25.57 | $25.51 | $25.53 | $24.71 | 2,153 |
| 2017-02-06 | $25.72 | $25.72 | $25.42 | $25.42 | $24.60 | 3,123 |
| 2017-02-03 | $25.55 | $25.62 | $25.55 | $25.62 | $24.80 | 1,271 |
| 2017-02-02 | $25.43 | $25.57 | $25.43 | $25.47 | $24.65 | 800 |
| 2017-02-01 | $25.42 | $25.42 | $25.42 | $25.42 | $24.60 | 280 |
| 2017-01-31 | $25.41 | $25.57 | $25.41 | $25.50 | $24.68 | 4,375 |
| 2017-01-30 | $25.42 | $25.60 | $25.42 | $25.42 | $24.60 | 5,400 |
| 2017-01-27 | $25.46 | $25.59 | $25.45 | $25.47 | $24.65 | 1,300 |
| 2017-01-26 | $25.50 | $25.50 | $25.50 | $25.50 | $24.68 | 0 |
| 2017-01-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.68 | 1,161 |
| 2017-01-24 | $25.60 | $25.60 | $25.60 | $25.60 | $24.78 | 100 |
| 2017-01-23 | $25.47 | $25.47 | $25.47 | $25.47 | $24.65 | 0 |
| 2017-01-20 | $25.52 | $25.61 | $25.47 | $25.47 | $24.65 | 1,950 |
| 2017-01-19 | $25.56 | $25.56 | $25.56 | $25.56 | $24.74 | 0 |
| 2017-01-18 | $25.56 | $25.56 | $25.56 | $25.56 | $24.74 | 201 |
| 2017-01-17 | $25.40 | $25.60 | $25.40 | $25.52 | $24.70 | 3,070 |
| 2017-01-13 | $25.59 | $25.59 | $25.44 | $25.44 | $24.62 | 689 |
| 2017-01-12 | $25.61 | $25.61 | $25.60 | $25.60 | $24.78 | 500 |
| 2017-01-11 | $25.49 | $25.71 | $25.49 | $25.71 | $24.88 | 2,472 |
| 2017-01-10 | $25.65 | $25.76 | $25.65 | $25.76 | $24.93 | 1,500 |
| 2017-01-09 | $25.36 | $25.56 | $25.34 | $25.53 | $24.71 | 1,500 |
| 2017-01-06 | $25.53 | $25.87 | $25.53 | $25.87 | $25.04 | 2,411 |
| 2017-01-05 | $25.43 | $25.44 | $25.41 | $25.44 | $24.62 | 2,311 |
| 2017-01-04 | $25.50 | $25.50 | $25.25 | $25.38 | $24.57 | 3,531 |
| 2017-01-03 | $25.50 | $25.50 | $25.50 | $25.50 | $24.68 | 0 |
| 2016-12-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.68 | 1,000 |
| 2016-12-29 | $25.18 | $25.49 | $25.18 | $25.30 | $24.49 | 2,895 |
| 2016-12-28 | $25.16 | $25.45 | $25.16 | $25.45 | $24.63 | 500 |
| 2016-12-27 | $25.60 | $25.60 | $25.50 | $25.51 | $24.29 | 1,930 |
| 2016-12-23 | $25.60 | $25.60 | $25.60 | $25.60 | $24.37 | 7 |
| 2016-12-22 | $25.65 | $25.65 | $25.60 | $25.60 | $24.37 | 500 |
| 2016-12-21 | $25.54 | $25.54 | $25.54 | $25.54 | $24.32 | 0 |
| 2016-12-20 | $25.54 | $25.54 | $25.54 | $25.54 | $24.32 | 300 |
| 2016-12-19 | $25.60 | $25.60 | $25.60 | $25.60 | $24.37 | 750 |
| 2016-12-16 | $25.53 | $25.53 | $25.53 | $25.53 | $24.31 | 100 |
| 2016-12-15 | $25.51 | $25.51 | $25.40 | $25.40 | $24.18 | 674 |
| 2016-12-14 | $25.40 | $25.45 | $25.38 | $25.40 | $24.18 | 1,400 |
| 2016-12-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.18 | 500 |
| 2016-12-12 | $25.42 | $25.51 | $25.41 | $25.51 | $24.29 | 1,450 |
| 2016-12-09 | $25.50 | $25.53 | $25.45 | $25.53 | $24.31 | 1,210 |
| 2016-12-08 | $25.65 | $25.65 | $25.65 | $25.65 | $24.42 | 0 |
| 2016-12-07 | $25.41 | $25.65 | $25.41 | $25.65 | $24.42 | 1,100 |
| 2016-12-06 | $25.78 | $25.78 | $25.78 | $25.78 | $24.54 | 77 |
| 2016-12-05 | $25.51 | $25.78 | $25.36 | $25.78 | $24.54 | 1,000 |
| 2016-12-02 | $25.38 | $25.55 | $25.32 | $25.32 | $24.11 | 3,520 |
| 2016-12-01 | $25.60 | $25.76 | $25.60 | $25.60 | $24.37 | 560 |
| 2016-11-30 | $25.30 | $25.60 | $25.30 | $25.39 | $24.18 | 2,674 |
| 2016-11-29 | $25.58 | $25.58 | $25.35 | $25.35 | $24.13 | 1,125 |
| 2016-11-28 | $25.58 | $25.58 | $25.58 | $25.58 | $24.35 | 0 |
| 2016-11-25 | $25.58 | $25.58 | $25.58 | $25.58 | $24.35 | 200 |
| 2016-11-23 | $25.59 | $25.59 | $25.39 | $25.52 | $24.30 | 2,400 |
| 2016-11-22 | $25.45 | $25.65 | $25.16 | $25.65 | $24.42 | 1,818 |
| 2016-11-21 | $25.46 | $25.46 | $25.46 | $25.46 | $24.24 | 78 |
| 2016-11-18 | $25.46 | $25.50 | $25.13 | $25.46 | $24.24 | 1,980 |
| 2016-11-17 | $25.30 | $25.44 | $25.30 | $25.36 | $24.14 | 3,900 |
| 2016-11-16 | $25.42 | $25.42 | $25.42 | $25.42 | $24.20 | 162 |
| 2016-11-15 | $25.34 | $25.35 | $25.20 | $25.35 | $24.13 | 1,650 |
| 2016-11-14 | $25.65 | $25.65 | $25.13 | $25.13 | $23.92 | 3,207 |
| 2016-11-11 | $25.28 | $25.35 | $25.28 | $25.28 | $24.07 | 3,200 |
| 2016-11-10 | $25.54 | $25.54 | $25.25 | $25.49 | $24.27 | 2,050 |
| 2016-11-09 | $25.40 | $25.40 | $25.40 | $25.40 | $24.18 | 200 |
| 2016-11-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.18 | 400 |
| 2016-11-07 | $25.68 | $25.68 | $25.40 | $25.40 | $24.18 | 1,142 |
| 2016-11-04 | $25.30 | $25.40 | $25.30 | $25.40 | $24.18 | 1,853 |
| 2016-11-03 | $25.40 | $25.40 | $25.27 | $25.39 | $24.17 | 2,000 |
| 2016-11-02 | $25.48 | $25.54 | $25.40 | $25.54 | $24.32 | 500 |
| 2016-11-01 | $25.34 | $25.45 | $25.29 | $25.29 | $24.08 | 3,472 |
| 2016-10-31 | $25.50 | $25.50 | $25.31 | $25.32 | $24.11 | 7,220 |
| 2016-10-28 | $25.46 | $25.56 | $25.29 | $25.56 | $24.33 | 2,200 |
| 2016-10-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.18 | 0 |
| 2016-10-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.18 | 0 |
| 2016-10-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.18 | 0 |
| 2016-10-24 | $25.40 | $25.40 | $25.40 | $25.40 | $24.18 | 345 |
| 2016-10-21 | $25.36 | $25.51 | $25.26 | $25.26 | $24.05 | 1,300 |
| 2016-10-20 | $25.45 | $25.45 | $25.40 | $25.40 | $24.19 | 699 |
| 2016-10-19 | $25.49 | $25.52 | $25.45 | $25.52 | $24.30 | 1,153 |
| 2016-10-18 | $25.45 | $25.45 | $25.36 | $25.36 | $24.14 | 1,310 |
| 2016-10-17 | $25.50 | $25.50 | $25.34 | $25.34 | $24.12 | 930 |
| 2016-10-14 | $25.51 | $25.51 | $25.42 | $25.42 | $24.20 | 200 |
| 2016-10-13 | $25.53 | $25.53 | $25.53 | $25.53 | $24.31 | 400 |
| 2016-10-12 | $25.44 | $25.46 | $25.16 | $25.38 | $24.16 | 42,416 |
| 2016-10-11 | $25.60 | $25.61 | $25.45 | $25.45 | $24.23 | 1,650 |
| 2016-10-10 | $25.76 | $25.77 | $25.59 | $25.59 | $24.36 | 800 |
| 2016-10-07 | $25.50 | $25.50 | $25.41 | $25.45 | $24.23 | 1,585 |
| 2016-10-06 | $25.53 | $25.53 | $25.53 | $25.53 | $24.31 | 0 |
| 2016-10-05 | $25.65 | $25.65 | $25.49 | $25.53 | $24.31 | 2,700 |
| 2016-10-04 | $25.60 | $25.60 | $25.60 | $25.60 | $24.37 | 190 |
| 2016-10-03 | $25.84 | $25.84 | $25.35 | $25.41 | $24.19 | 7,400 |
| 2016-09-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.37 | 0 |
| 2016-09-29 | $25.60 | $25.60 | $25.60 | $25.60 | $24.37 | 179 |
| 2016-09-28 | $25.62 | $25.66 | $25.50 | $25.58 | $24.35 | 6,888 |
| 2016-09-27 | $25.75 | $25.75 | $25.63 | $25.68 | $24.45 | 5,061 |
| 2016-09-26 | $25.76 | $25.76 | $25.66 | $25.68 | $24.45 | 2,700 |
| 2016-09-23 | $25.61 | $25.61 | $25.61 | $25.61 | $24.38 | 900 |
| 2016-09-22 | $25.75 | $25.75 | $25.75 | $25.75 | $24.52 | 1,100 |
| 2016-09-21 | $25.65 | $25.70 | $25.65 | $25.65 | $24.42 | 1,000 |
| 2016-09-20 | $25.84 | $25.85 | $25.76 | $25.82 | $24.58 | 1,436 |
| 2016-09-19 | $25.65 | $25.65 | $25.65 | $25.65 | $24.42 | 0 |
| 2016-09-16 | $25.65 | $25.65 | $25.65 | $25.65 | $24.42 | 200 |
| 2016-09-15 | $25.88 | $25.88 | $25.35 | $25.81 | $24.57 | 2,791 |
| 2016-09-14 | $25.78 | $25.85 | $25.42 | $25.85 | $24.61 | 2,503 |
| 2016-09-13 | $25.89 | $25.89 | $25.07 | $25.87 | $24.63 | 18,017 |
| 2016-09-12 | $25.66 | $25.75 | $25.65 | $25.75 | $24.52 | 2,511 |
| 2016-09-09 | $25.61 | $25.70 | $25.61 | $25.70 | $24.47 | 6,000 |
| 2016-09-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.37 | 600 |
| 2016-09-07 | $25.60 | $25.78 | $25.60 | $25.78 | $24.54 | 1,036 |
| 2016-09-06 | $25.67 | $25.73 | $25.67 | $25.73 | $24.50 | 1,400 |
| 2016-09-02 | $25.73 | $25.73 | $25.71 | $25.71 | $24.48 | 1,150 |
| 2016-09-01 | $25.56 | $25.73 | $25.56 | $25.73 | $24.50 | 4,570 |
| 2016-08-31 | $25.70 | $25.70 | $25.62 | $25.69 | $24.46 | 2,500 |
| 2016-08-30 | $25.61 | $25.74 | $25.61 | $25.70 | $24.47 | 6,825 |
| 2016-08-29 | $25.75 | $25.75 | $25.65 | $25.65 | $24.42 | 4,000 |
| 2016-08-26 | $25.79 | $25.79 | $25.75 | $25.79 | $24.55 | 600 |
| 2016-08-25 | $25.70 | $25.77 | $25.70 | $25.75 | $24.52 | 6,500 |
| 2016-08-24 | $25.71 | $25.75 | $25.65 | $25.70 | $24.47 | 9,161 |
| 2016-08-23 | $25.68 | $25.74 | $25.68 | $25.70 | $24.47 | 7,380 |
| 2016-08-22 | $25.67 | $25.68 | $25.67 | $25.67 | $24.44 | 900 |
| 2016-08-19 | $25.68 | $25.68 | $25.65 | $25.65 | $24.42 | 930 |
| 2016-08-18 | $25.73 | $25.80 | $25.54 | $25.62 | $24.39 | 8,936 |
| 2016-08-17 | $25.65 | $25.65 | $25.51 | $25.51 | $24.29 | 2,600 |
| 2016-08-16 | $25.65 | $25.65 | $25.60 | $25.65 | $24.42 | 6,825 |
| 2016-08-15 | $25.50 | $25.65 | $25.50 | $25.58 | $24.35 | 5,199 |
| 2016-08-12 | $25.43 | $25.58 | $25.43 | $25.58 | $24.35 | 1,550 |
| 2016-08-11 | $25.52 | $25.52 | $25.43 | $25.44 | $24.22 | 3,389 |
| 2016-08-10 | $25.55 | $25.55 | $25.40 | $25.40 | $24.18 | 2,841 |
| 2016-08-09 | $25.53 | $25.53 | $25.53 | $25.53 | $24.31 | 600 |
| 2016-08-08 | $25.89 | $25.89 | $25.89 | $25.89 | $24.64 | 0 |
| 2016-08-05 | $25.89 | $25.89 | $25.89 | $25.89 | $24.64 | 0 |
| 2016-08-04 | $25.85 | $25.89 | $25.85 | $25.89 | $24.64 | 1,000 |
| 2016-08-03 | $25.85 | $25.85 | $25.85 | $25.85 | $24.61 | 0 |
| 2016-08-02 | $25.92 | $25.92 | $25.85 | $25.85 | $24.61 | 677 |
| 2016-08-01 | $25.81 | $25.81 | $25.75 | $25.75 | $24.52 | 1,970 |
| 2016-07-29 | $25.60 | $25.96 | $25.57 | $25.79 | $24.55 | 2,900 |
| 2016-07-28 | $25.61 | $25.61 | $25.61 | $25.61 | $24.38 | 0 |
| 2016-07-27 | $25.68 | $25.78 | $25.54 | $25.61 | $24.38 | 2,410 |
| 2016-07-26 | $25.56 | $25.59 | $25.50 | $25.51 | $24.29 | 1,930 |
| 2016-07-25 | $25.43 | $25.56 | $25.43 | $25.55 | $24.32 | 1,110 |
| 2016-07-22 | $25.63 | $25.63 | $25.57 | $25.57 | $24.34 | 1,500 |
| 2016-07-21 | $25.63 | $25.63 | $25.63 | $25.63 | $24.40 | 295 |
| 2016-07-20 | $25.45 | $25.46 | $25.15 | $25.41 | $24.19 | 7,750 |
| 2016-07-19 | $25.64 | $25.64 | $25.53 | $25.53 | $24.30 | 1,700 |
| 2016-07-18 | $25.68 | $25.68 | $25.41 | $25.41 | $24.19 | 1,000 |
| 2016-07-15 | $25.66 | $25.66 | $25.66 | $25.66 | $24.43 | 364 |
| 2016-07-14 | $25.65 | $25.66 | $25.55 | $25.66 | $24.43 | 1,550 |
| 2016-07-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.18 | 400 |
| 2016-07-12 | $25.50 | $25.50 | $25.40 | $25.40 | $24.18 | 2,700 |
| 2016-07-11 | $25.52 | $25.57 | $25.49 | $25.57 | $24.34 | 1,900 |
| 2016-07-08 | $25.50 | $25.50 | $25.21 | $25.45 | $24.23 | 1,900 |
| 2016-07-07 | $25.40 | $25.58 | $25.40 | $25.50 | $24.28 | 2,800 |
| 2016-07-06 | $25.35 | $25.54 | $25.35 | $25.54 | $24.32 | 1,010 |
| 2016-07-05 | $25.27 | $25.30 | $25.27 | $25.30 | $24.09 | 1,000 |
| 2016-07-01 | $25.40 | $25.40 | $25.32 | $25.32 | $24.11 | 1,600 |
| 2016-06-30 | $25.57 | $25.58 | $25.44 | $25.57 | $24.34 | 600 |
| 2016-06-29 | $25.38 | $25.38 | $25.04 | $25.30 | $24.09 | 7,795 |
| 2016-06-27 | $25.18 | $25.41 | $25.18 | $25.37 | $23.76 | 1,998 |
| 2016-06-24 | $25.30 | $25.60 | $24.99 | $25.60 | $23.97 | 2,740 |
| 2016-06-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.88 | 0 |
| 2016-06-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.88 | 0 |
| 2016-06-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.88 | 0 |
| 2016-06-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.88 | 0 |
| 2016-06-17 | $25.80 | $25.80 | $25.50 | $25.50 | $23.88 | 3,000 |
| 2016-06-16 | $25.40 | $25.52 | $25.40 | $25.47 | $23.85 | 1,402 |
| 2016-06-15 | $25.40 | $25.40 | $25.40 | $25.40 | $23.79 | 400 |
| 2016-06-14 | $25.45 | $25.57 | $25.17 | $25.33 | $23.72 | 9,300 |
| 2016-06-13 | $25.45 | $25.45 | $25.31 | $25.45 | $23.83 | 2,021 |
| 2016-06-10 | $25.41 | $25.42 | $25.41 | $25.42 | $23.80 | 1,308 |
| 2016-06-09 | $25.53 | $25.53 | $25.41 | $25.48 | $23.86 | 7,211 |
| 2016-06-08 | $25.35 | $25.35 | $25.35 | $25.35 | $23.74 | 200 |
| 2016-06-07 | $25.49 | $25.49 | $25.36 | $25.49 | $23.87 | 3,099 |
| 2016-06-06 | $25.43 | $25.49 | $25.34 | $25.36 | $23.75 | 1,210 |
| 2016-06-03 | $25.38 | $25.43 | $25.31 | $25.31 | $23.70 | 1,260 |
| 2016-06-02 | $25.49 | $25.49 | $25.31 | $25.31 | $23.70 | 1,900 |
| 2016-06-01 | $25.22 | $25.35 | $25.22 | $25.35 | $23.74 | 7,775 |
| 2016-05-31 | $25.33 | $25.34 | $25.32 | $25.34 | $23.73 | 1,585 |
| 2016-05-27 | $25.23 | $25.25 | $25.15 | $25.15 | $23.55 | 7,122 |
| 2016-05-26 | $25.23 | $25.34 | $25.23 | $25.23 | $23.63 | 2,990 |
| 2016-05-25 | $25.34 | $25.34 | $25.20 | $25.34 | $23.73 | 1,800 |
| 2016-05-24 | $25.15 | $25.20 | $25.15 | $25.20 | $23.60 | 800 |
| 2016-05-23 | $25.27 | $25.27 | $25.20 | $25.20 | $23.60 | 4,350 |
| 2016-05-20 | $24.96 | $25.34 | $24.96 | $25.25 | $23.64 | 8,458 |
| 2016-05-19 | $25.13 | $25.23 | $24.94 | $25.23 | $23.63 | 700 |
| 2016-05-18 | $25.04 | $25.29 | $25.00 | $25.00 | $23.41 | 4,750 |
| 2016-05-17 | $25.02 | $25.11 | $25.02 | $25.11 | $23.51 | 2,300 |
| 2016-05-16 | $25.20 | $25.20 | $25.05 | $25.10 | $23.50 | 3,600 |
| 2016-05-13 | $25.10 | $25.19 | $25.01 | $25.19 | $23.59 | 7,900 |
| 2016-05-12 | $25.01 | $25.25 | $24.88 | $25.20 | $23.60 | 3,350 |
| 2016-05-11 | $25.10 | $25.27 | $24.84 | $25.26 | $23.65 | 8,030 |
| 2016-05-10 | $25.09 | $25.27 | $25.00 | $25.05 | $23.46 | 5,400 |
| 2016-05-09 | $25.20 | $25.22 | $25.03 | $25.06 | $23.47 | 3,100 |
| 2016-05-06 | $25.00 | $25.24 | $25.00 | $25.24 | $23.64 | 400 |
| 2016-05-05 | $25.10 | $25.10 | $25.04 | $25.04 | $23.45 | 700 |
| 2016-05-04 | $25.00 | $25.24 | $24.82 | $24.84 | $23.26 | 7,900 |
| 2016-05-03 | $24.75 | $25.11 | $24.75 | $25.05 | $23.46 | 2,600 |
| 2016-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.41 | 0 |
| 2016-04-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.41 | 530 |
| 2016-04-28 | $25.00 | $25.11 | $24.75 | $25.11 | $23.51 | 3,856 |
| 2016-04-27 | $25.11 | $25.11 | $24.83 | $25.00 | $23.41 | 8,800 |
| 2016-04-26 | $25.04 | $25.11 | $24.80 | $25.11 | $23.51 | 1,391 |
| 2016-04-25 | $24.95 | $25.08 | $24.95 | $25.08 | $23.49 | 1,710 |
| 2016-04-22 | $25.00 | $25.00 | $24.69 | $24.75 | $23.18 | 6,900 |
| 2016-04-21 | $24.70 | $24.85 | $24.55 | $24.85 | $23.27 | 1,050 |
| 2016-04-20 | $24.80 | $25.01 | $24.80 | $24.85 | $23.27 | 4,794 |
| 2016-04-19 | $25.00 | $25.00 | $24.80 | $24.80 | $23.22 | 9,388 |
| 2016-04-18 | $25.05 | $25.05 | $24.79 | $24.80 | $23.22 | 3,751 |
| 2016-04-15 | $24.85 | $25.05 | $24.80 | $24.80 | $23.22 | 2,030 |
| 2016-04-14 | $24.70 | $24.87 | $24.70 | $24.85 | $23.27 | 4,781 |
| 2016-04-13 | $24.90 | $24.98 | $24.77 | $24.90 | $23.32 | 635 |
| 2016-04-12 | $25.00 | $25.01 | $24.77 | $24.80 | $23.22 | 2,300 |
| 2016-04-11 | $24.97 | $25.00 | $24.97 | $25.00 | $23.41 | 1,000 |
| 2016-04-08 | $24.70 | $25.00 | $24.61 | $25.00 | $23.41 | 3,600 |
| 2016-04-07 | $24.85 | $25.05 | $24.73 | $24.73 | $23.16 | 4,305 |
| 2016-04-06 | $24.78 | $25.00 | $24.72 | $25.00 | $23.41 | 5,270 |
| 2016-04-05 | $24.75 | $24.95 | $24.75 | $24.95 | $23.36 | 958 |
| 2016-04-04 | $25.14 | $25.18 | $24.90 | $24.91 | $23.33 | 2,433 |
| 2016-04-01 | $24.75 | $24.99 | $24.75 | $24.75 | $23.18 | 4,920 |
| 2016-03-31 | $24.50 | $24.85 | $24.39 | $24.85 | $23.27 | 5,697 |
| 2016-03-30 | $24.88 | $24.88 | $24.54 | $24.65 | $23.08 | 13,715 |
| 2016-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.41 | 0 |
| 2016-03-28 | $24.85 | $25.00 | $24.80 | $25.00 | $23.41 | 4,367 |
| 2016-03-24 | $25.00 | $25.00 | $24.83 | $24.86 | $23.28 | 1,320 |
| 2016-03-23 | $24.78 | $25.00 | $24.78 | $25.00 | $23.41 | 2,800 |
| 2016-03-22 | $24.74 | $25.05 | $24.70 | $25.04 | $23.45 | 5,945 |
| 2016-03-21 | $24.79 | $24.87 | $24.70 | $24.75 | $23.18 | 3,802 |
| 2016-03-18 | $24.55 | $24.89 | $24.55 | $24.70 | $23.13 | 11,535 |
| 2016-03-17 | $24.76 | $24.90 | $24.62 | $24.81 | $23.23 | 12,489 |
| 2016-03-16 | $24.71 | $24.90 | $24.70 | $24.88 | $23.30 | 3,311 |
| 2016-03-15 | $24.86 | $24.90 | $24.67 | $24.80 | $23.22 | 16,350 |
| 2016-03-14 | $24.90 | $24.90 | $24.90 | $24.90 | $23.32 | 1,474 |
| 2016-03-11 | $24.75 | $24.75 | $24.75 | $24.75 | $23.18 | 700 |
| 2016-03-10 | $24.80 | $24.86 | $24.73 | $24.73 | $23.15 | 1,200 |
| 2016-03-09 | $24.80 | $24.80 | $24.80 | $24.80 | $23.22 | 2,500 |
| 2016-03-08 | $24.55 | $24.90 | $24.55 | $24.60 | $23.04 | 3,700 |
| 2016-03-07 | $24.51 | $24.85 | $24.50 | $24.85 | $23.27 | 1,924 |
| 2016-03-04 | $24.50 | $24.89 | $24.50 | $24.52 | $22.96 | 3,160 |
| 2016-03-03 | $24.56 | $24.56 | $24.55 | $24.55 | $22.99 | 669 |
| 2016-03-02 | $24.75 | $24.75 | $24.50 | $24.50 | $22.94 | 2,031 |
| 2016-03-01 | $24.76 | $24.76 | $24.75 | $24.75 | $23.18 | 4,004 |
| 2016-02-29 | $24.52 | $24.90 | $24.51 | $24.90 | $23.32 | 2,501 |
| 2016-02-26 | $24.50 | $24.73 | $24.50 | $24.73 | $23.16 | 550 |
| 2016-02-25 | $24.75 | $24.75 | $24.50 | $24.75 | $23.18 | 1,400 |
| 2016-02-24 | $24.50 | $25.05 | $23.92 | $24.50 | $22.94 | 9,936 |
| 2016-02-23 | $24.51 | $24.90 | $24.51 | $24.90 | $23.32 | 543 |
| 2016-02-22 | $24.50 | $25.00 | $24.50 | $24.95 | $23.36 | 743 |
| 2016-02-19 | $24.98 | $24.98 | $24.98 | $24.98 | $23.39 | 0 |
| 2016-02-18 | $24.98 | $24.98 | $24.65 | $24.98 | $23.39 | 2,910 |
| 2016-02-17 | $24.50 | $24.68 | $24.50 | $24.68 | $23.11 | 2,368 |
| 2016-02-16 | $24.25 | $24.50 | $24.25 | $24.50 | $22.94 | 1,410 |
| 2016-02-12 | $23.80 | $24.49 | $23.73 | $24.25 | $22.71 | 968 |
| 2016-02-11 | $24.50 | $24.60 | $23.57 | $24.00 | $22.47 | 6,750 |
| 2016-02-10 | $24.87 | $24.87 | $24.50 | $24.50 | $22.94 | 3,200 |
| 2016-02-09 | $24.82 | $24.82 | $24.65 | $24.65 | $23.08 | 838 |
| 2016-02-08 | $24.54 | $24.54 | $24.20 | $24.27 | $22.73 | 8,150 |
| 2016-02-05 | $24.82 | $24.82 | $24.82 | $24.82 | $23.24 | 0 |
| 2016-02-04 | $24.50 | $24.82 | $24.33 | $24.82 | $23.24 | 4,703 |
| 2016-02-03 | $24.50 | $24.67 | $24.50 | $24.67 | $23.10 | 2,400 |
| 2016-02-02 | $24.50 | $24.67 | $24.50 | $24.50 | $22.94 | 605 |
| 2016-02-01 | $24.68 | $24.74 | $24.40 | $24.74 | $23.17 | 877 |
| 2016-01-29 | $24.99 | $24.99 | $23.64 | $24.56 | $23.00 | 10,253 |
| 2016-01-28 | $24.81 | $24.81 | $24.70 | $24.71 | $23.14 | 2,289 |
| 2016-01-27 | $24.50 | $24.81 | $24.50 | $24.51 | $22.95 | 3,317 |
| 2016-01-26 | $24.59 | $24.99 | $23.86 | $24.79 | $23.21 | 7,000 |
| 2016-01-25 | $24.49 | $24.99 | $24.49 | $24.73 | $23.15 | 7,623 |
| 2016-01-22 | $24.00 | $24.10 | $24.00 | $24.10 | $22.57 | 6,300 |
| 2016-01-21 | $23.90 | $23.90 | $23.50 | $23.72 | $22.21 | 3,333 |
| 2016-01-20 | $23.34 | $23.89 | $22.95 | $23.88 | $22.36 | 10,600 |
| 2016-01-19 | $24.40 | $24.41 | $23.87 | $24.04 | $22.51 | 13,433 |
| 2016-01-15 | $23.90 | $24.35 | $23.87 | $24.35 | $22.80 | 7,421 |
| 2016-01-14 | $24.90 | $24.90 | $24.23 | $24.50 | $22.94 | 5,200 |
| 2016-01-13 | $24.83 | $24.97 | $24.81 | $24.85 | $23.27 | 1,000 |
| 2016-01-12 | $25.07 | $25.07 | $24.99 | $24.99 | $23.40 | 300 |
| 2016-01-11 | $24.80 | $25.06 | $24.80 | $24.99 | $23.40 | 2,235 |
| 2016-01-08 | $24.55 | $25.06 | $24.55 | $25.00 | $23.41 | 1,550 |
| 2016-01-07 | $25.02 | $25.02 | $24.80 | $24.95 | $23.36 | 3,825 |
| 2016-01-06 | $24.96 | $25.06 | $24.71 | $24.80 | $23.22 | 8,039 |
| 2016-01-05 | $24.56 | $25.04 | $24.41 | $24.96 | $23.37 | 7,438 |
| 2016-01-04 | $25.06 | $25.06 | $24.51 | $25.05 | $23.46 | 2,900 |
| 2015-12-31 | $25.15 | $25.24 | $24.95 | $25.24 | $23.64 | 3,883 |
| 2015-12-30 | $25.14 | $25.15 | $25.10 | $25.10 | $23.50 | 1,251 |
| 2015-12-29 | $25.13 | $25.24 | $25.13 | $25.14 | $23.54 | 2,057 |
| 2015-12-28 | $25.30 | $25.30 | $25.29 | $25.29 | $23.68 | 1,233 |
| 2015-12-24 | $25.20 | $25.20 | $24.96 | $24.99 | $23.40 | 1,100 |
| 2015-12-23 | $25.09 | $25.33 | $25.05 | $25.33 | $23.72 | 1,727 |
| 2015-12-22 | $25.05 | $25.10 | $25.05 | $25.09 | $23.50 | 1,811 |
| 2015-12-21 | $25.10 | $25.10 | $24.95 | $24.95 | $23.36 | 1,097 |
| 2015-12-18 | $24.81 | $25.10 | $24.80 | $25.01 | $23.42 | 13,900 |
| 2015-12-17 | $24.95 | $25.10 | $24.81 | $25.10 | $23.50 | 6,349 |
| 2015-12-16 | $25.10 | $25.10 | $24.80 | $24.90 | $23.32 | 1,700 |
| 2015-12-15 | $25.00 | $25.00 | $24.85 | $25.00 | $23.41 | 5,753 |
| 2015-12-14 | $25.04 | $25.05 | $24.85 | $25.04 | $23.45 | 8,276 |
| 2015-12-11 | $25.00 | $25.01 | $25.00 | $25.00 | $23.41 | 2,264 |
| 2015-12-10 | $25.08 | $25.23 | $25.08 | $25.23 | $23.63 | 3,774 |
| 2015-12-09 | $25.16 | $25.30 | $25.16 | $25.26 | $23.65 | 2,857 |
| 2015-12-08 | $25.34 | $25.34 | $25.34 | $25.34 | $23.73 | 620 |
| 2015-12-07 | $25.11 | $25.30 | $25.11 | $25.30 | $23.69 | 2,690 |
| 2015-12-04 | $25.08 | $25.33 | $25.03 | $25.06 | $23.47 | 2,590 |
| 2015-12-03 | $25.11 | $25.24 | $25.11 | $25.24 | $23.64 | 3,505 |
| 2015-12-02 | $25.09 | $25.34 | $25.09 | $25.34 | $23.73 | 3,163 |
| 2015-12-01 | $25.15 | $25.35 | $25.07 | $25.35 | $23.74 | 8,430 |
| 2015-11-30 | $25.18 | $25.22 | $25.02 | $25.22 | $23.61 | 7,248 |
| 2015-11-27 | $25.26 | $25.26 | $25.25 | $25.25 | $23.64 | 910 |
| 2015-11-25 | $25.12 | $25.30 | $25.10 | $25.30 | $23.69 | 6,400 |
| 2015-11-24 | $25.24 | $25.34 | $25.24 | $25.34 | $23.73 | 1,080 |
| 2015-11-23 | $25.10 | $25.45 | $25.05 | $25.15 | $23.55 | 22,689 |
| 2015-11-20 | $25.25 | $25.30 | $25.17 | $25.22 | $23.62 | 3,265 |
| 2015-11-19 | $25.52 | $25.53 | $25.19 | $25.30 | $23.69 | 8,639 |
| 2015-11-18 | $25.20 | $25.66 | $25.20 | $25.31 | $23.70 | 6,761 |
| 2015-11-17 | $25.22 | $25.24 | $25.22 | $25.24 | $23.64 | 3,920 |
| 2015-11-16 | $25.20 | $25.24 | $25.15 | $25.20 | $23.60 | 7,475 |
| 2015-11-13 | $25.24 | $25.24 | $25.24 | $25.24 | $23.64 | 600 |
| 2015-11-12 | $25.24 | $25.24 | $25.20 | $25.20 | $23.59 | 2,979 |
| 2015-11-11 | $25.25 | $25.25 | $25.05 | $25.05 | $23.46 | 4,969 |
| 2015-11-10 | $24.96 | $25.22 | $24.96 | $25.14 | $23.54 | 8,205 |
| 2015-11-09 | $25.18 | $25.22 | $25.18 | $25.22 | $23.62 | 1,025 |
| 2015-11-06 | $25.13 | $25.16 | $25.02 | $25.02 | $23.43 | 2,370 |
| 2015-11-05 | $25.12 | $25.13 | $25.00 | $25.13 | $23.53 | 2,500 |
| 2015-11-04 | $25.24 | $25.24 | $24.99 | $25.09 | $23.50 | 3,300 |
| 2015-11-03 | $25.20 | $25.22 | $25.05 | $25.22 | $23.62 | 4,055 |
| 2015-11-02 | $25.21 | $25.21 | $25.10 | $25.10 | $23.50 | 3,300 |
| 2015-10-30 | $24.98 | $25.10 | $24.85 | $25.02 | $23.43 | 12,690 |
| 2015-10-29 | $25.14 | $25.14 | $24.85 | $24.97 | $23.38 | 8,406 |
| 2015-10-28 | $25.16 | $25.21 | $25.05 | $25.05 | $23.46 | 4,985 |
| 2015-10-27 | $25.17 | $25.17 | $25.00 | $25.01 | $23.42 | 4,510 |
| 2015-10-26 | $25.18 | $25.18 | $25.17 | $25.17 | $23.57 | 1,490 |
| 2015-10-23 | $25.15 | $25.15 | $25.12 | $25.13 | $23.53 | 3,843 |
| 2015-10-22 | $24.97 | $25.15 | $24.97 | $25.00 | $23.41 | 6,648 |
| 2015-10-21 | $25.12 | $25.15 | $25.12 | $25.15 | $23.55 | 1,560 |
| 2015-10-20 | $25.12 | $25.12 | $25.00 | $25.12 | $23.52 | 4,954 |
| 2015-10-19 | $24.99 | $25.01 | $24.95 | $24.96 | $23.37 | 7,300 |
| 2015-10-16 | $25.25 | $25.26 | $25.01 | $25.02 | $23.43 | 10,116 |
| 2015-10-15 | $25.20 | $25.20 | $25.04 | $25.11 | $23.51 | 9,773 |
| 2015-10-14 | $25.15 | $25.15 | $24.84 | $25.15 | $23.55 | 7,562 |
| 2015-10-13 | $25.12 | $25.16 | $25.05 | $25.14 | $23.54 | 4,990 |
| 2015-10-12 | $25.14 | $25.14 | $25.14 | $25.14 | $23.54 | 745 |
| 2015-10-09 | $25.00 | $25.15 | $25.00 | $25.15 | $23.55 | 1,850 |
| 2015-10-08 | $25.25 | $25.25 | $25.15 | $25.15 | $23.55 | 11,725 |
| 2015-10-07 | $25.33 | $25.33 | $25.09 | $25.20 | $23.60 | 2,450 |
| 2015-10-06 | $25.22 | $25.22 | $25.18 | $25.20 | $23.60 | 2,630 |
| 2015-10-05 | $25.34 | $25.34 | $25.22 | $25.22 | $23.62 | 1,895 |
| 2015-10-02 | $25.00 | $25.29 | $25.00 | $25.15 | $23.55 | 9,050 |
| 2015-10-01 | $25.19 | $25.19 | $24.67 | $25.19 | $23.59 | 3,690 |
| 2015-09-30 | $25.12 | $25.14 | $24.98 | $25.14 | $23.54 | 8,061 |
| 2015-09-29 | $25.01 | $25.20 | $25.01 | $25.10 | $23.50 | 6,675 |
| 2015-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.88 | 1,040 |
| 2015-09-25 | $25.30 | $25.35 | $25.10 | $25.35 | $23.74 | 8,161 |
| 2015-09-24 | $25.03 | $25.35 | $25.03 | $25.25 | $23.64 | 3,040 |
| 2015-09-23 | $25.26 | $25.26 | $25.05 | $25.20 | $23.60 | 4,016 |
| 2015-09-22 | $25.20 | $25.30 | $25.15 | $25.27 | $23.67 | 7,521 |
| 2015-09-21 | $25.34 | $25.34 | $25.11 | $25.25 | $23.64 | 5,595 |
| 2015-09-18 | $25.10 | $25.34 | $25.03 | $25.15 | $23.55 | 11,600 |
| 2015-09-17 | $25.07 | $25.20 | $25.07 | $25.13 | $23.53 | 9,951 |
| 2015-09-16 | $25.16 | $25.20 | $25.16 | $25.20 | $23.60 | 2,975 |
| 2015-09-15 | $25.16 | $25.20 | $25.11 | $25.20 | $23.60 | 4,474 |
| 2015-09-14 | $25.30 | $25.30 | $25.30 | $25.30 | $23.69 | 1,424 |
| 2015-09-11 | $25.35 | $25.35 | $25.20 | $25.33 | $23.72 | 5,515 |
| 2015-09-10 | $25.35 | $25.35 | $25.25 | $25.30 | $23.69 | 6,655 |
| 2015-09-09 | $25.45 | $25.60 | $25.30 | $25.30 | $23.69 | 6,238 |
| 2015-09-08 | $25.45 | $25.45 | $25.23 | $25.25 | $23.64 | 3,600 |
| 2015-09-04 | $25.05 | $25.20 | $25.05 | $25.20 | $23.60 | 10,086 |
| 2015-09-03 | $25.02 | $25.05 | $25.02 | $25.05 | $23.46 | 7,485 |
| 2015-09-02 | $25.05 | $25.18 | $25.00 | $25.05 | $23.46 | 7,400 |
| 2015-09-01 | $25.08 | $25.08 | $25.00 | $25.00 | $23.41 | 2,127 |
| 2015-08-31 | $25.00 | $25.05 | $25.00 | $25.05 | $23.46 | 4,100 |
TriplePoint Venture Growth BDC Corp (TPVZ) News Headlines
Recent TriplePoint Venture Growth BDC Corp (TPVZ) News
Similar Companies to TriplePoint Venture Growth BDC Corp (TPVZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |