Register for streaming realtime charts, analysis tools, and prices.
TPVG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 9.40 | -0.13 | -1.36% | 9.53 | 9.53 | 9.39 | 110,135 |
| Apr 24 2024 | 9.53 | -0.10 | -1.04% | 9.62 | 9.6367 | 9.49 | 139,152 |
| Apr 23 2024 | 9.63 | 0.08 | 0.84% | 9.55 | 9.725 | 9.47 | 249,897 |
| Apr 22 2024 | 9.55 | 0.05 | 0.53% | 9.51 | 9.63 | 9.41 | 311,205 |
| Apr 19 2024 | 9.50 | 0.36 | 3.94% | 9.15 | 9.68 | 9.15 | 883,375 |
| Apr 18 2024 | 9.14 | 0.10 | 1.11% | 9.11 | 9.17 | 9.06 | 145,745 |
| Apr 17 2024 | 9.04 | 0.04 | 0.44% | 9.00 | 9.10 | 8.97 | 140,684 |
| Apr 16 2024 | 9.00 | 0.05 | 0.56% | 8.95 | 9.01 | 8.88 | 137,376 |
| Apr 15 2024 | 8.95 | -0.15 | -1.65% | 9.13 | 9.20 | 8.93 | 234,440 |
| Apr 12 2024 | 9.10 | -0.13 | -1.41% | 9.20 | 9.21 | 8.97 | 431,029 |
| Apr 11 2024 | 9.23 | -0.02 | -0.22% | 9.25 | 9.26 | 9.13 | 291,517 |
| Apr 10 2024 | 9.25 | -0.03 | -0.32% | 9.20 | 9.279 | 9.19 | 192,815 |
| Apr 09 2024 | 9.28 | 0.00 | 0.00% | 9.28 | 9.28 | 9.20 | 193,919 |
| Apr 08 2024 | 9.28 | 0.03 | 0.32% | 9.28 | 9.30 | 9.22 | 179,698 |
| Apr 05 2024 | 9.25 | 0.08 | 0.87% | 9.20 | 9.27 | 9.139 | 189,535 |
| Apr 04 2024 | 9.17 | -0.16 | -1.71% | 9.40 | 9.4477 | 9.16 | 334,666 |
| Apr 03 2024 | 9.33 | 0.09 | 0.97% | 9.34 | 9.35 | 9.23 | 261,697 |
| Apr 02 2024 | 9.24 | -0.10 | -1.07% | 9.36 | 9.46 | 9.22 | 300,917 |
| Apr 01 2024 | 9.34 | -0.14 | -1.48% | 9.50 | 9.58 | 9.31 | 360,130 |
| Mar 28 2024 | 9.48 | 0.16 | 1.72% | 9.41 | 9.53 | 9.40 | 544,279 |
| Mar 27 2024 | 9.32 | 0.21 | 2.31% | 9.19 | 9.36 | 9.19 | 363,432 |
| Mar 26 2024 | 9.11 | -0.01 | -0.11% | 9.10 | 9.24 | 9.10 | 290,001 |
| Mar 25 2024 | 9.12 | -0.10 | -1.08% | 9.18 | 9.25 | 9.06 | 422,094 |
| Mar 22 2024 | 9.22 | 0.01 | 0.11% | 9.38 | 9.38 | 9.12 | 264,259 |
| Mar 21 2024 | 9.21 | 0.06 | 0.66% | 9.20 | 9.32 | 9.13 | 281,415 |
| Mar 20 2024 | 9.15 | -0.07 | -0.76% | 9.15 | 9.22 | 9.0295 | 346,372 |
| Mar 19 2024 | 9.22 | 0.21 | 2.33% | 9.01 | 9.26 | 8.94 | 402,592 |
| Mar 18 2024 | 9.01 | -0.08 | -0.88% | 9.11 | 9.24 | 8.99 | 502,185 |
| Mar 15 2024 | 9.09 | -0.03 | -0.33% | 9.15 | 9.25 | 9.08 | 454,919 |
| Mar 14 2024 | 9.12 | -0.23 | -2.46% | 9.36 | 9.38 | 9.12 | 491,040 |
| Mar 13 2024 | 9.35 | -0.53 | -5.36% | 9.50 | 9.525 | 9.35 | 353,716 |
| Mar 12 2024 | 9.88 | 0.09 | 0.92% | 9.86 | 9.99 | 9.77 | 642,658 |
| Mar 11 2024 | 9.79 | -0.04 | -0.41% | 9.91 | 10.09 | 9.77 | 745,894 |
| Mar 08 2024 | 9.83 | 0.30 | 3.15% | 9.53 | 9.89 | 9.53 | 878,212 |
| Mar 07 2024 | 9.53 | -1.34 | -12.33% | 9.91 | 10.00 | 9.20 | 2,401,772 |
| Mar 06 2024 | 10.87 | 0.06 | 0.56% | 10.90 | 11.01 | 10.81 | 282,483 |
| Mar 05 2024 | 10.81 | 0.02 | 0.19% | 10.73 | 10.89 | 10.73 | 172,504 |
| Mar 04 2024 | 10.79 | -0.04 | -0.37% | 10.68 | 10.89 | 10.68 | 196,276 |
| Mar 01 2024 | 10.83 | 0.05 | 0.46% | 10.74 | 10.85 | 10.63 | 190,642 |
| Feb 29 2024 | 10.78 | 0.03 | 0.28% | 10.85 | 10.86 | 10.63 | 247,844 |
| Feb 28 2024 | 10.75 | -0.28 | -2.54% | 11.01 | 11.0199 | 10.74 | 144,257 |
| Feb 27 2024 | 11.03 | 0.11 | 1.01% | 10.89 | 11.04 | 10.8787 | 127,048 |
| Feb 26 2024 | 10.92 | -0.10 | -0.91% | 11.02 | 11.0829 | 10.88 | 115,432 |
| Feb 23 2024 | 11.02 | 0.01 | 0.09% | 10.96 | 11.17 | 10.96 | 124,158 |
| Feb 22 2024 | 11.01 | 0.02 | 0.18% | 10.97 | 11.07 | 10.9102 | 136,910 |
| Feb 21 2024 | 10.99 | 0.07 | 0.64% | 10.98 | 11.03 | 10.89 | 150,436 |
| Feb 20 2024 | 10.92 | -0.04 | -0.36% | 10.80 | 10.96 | 10.80 | 203,762 |
| Feb 16 2024 | 10.96 | 0.02 | 0.18% | 10.94 | 11.07 | 10.83 | 138,638 |
| Feb 15 2024 | 10.94 | 0.31 | 2.92% | 10.69 | 10.94 | 10.69 | 83,347 |
| Feb 14 2024 | 10.63 | -0.04 | -0.37% | 10.70 | 10.865 | 10.60 | 215,975 |
| Feb 13 2024 | 10.67 | -0.25 | -2.29% | 10.77 | 10.8799 | 10.63 | 154,815 |
| Feb 12 2024 | 10.92 | 0.07 | 0.65% | 10.87 | 10.9883 | 10.79 | 198,719 |
| Feb 09 2024 | 10.85 | -0.04 | -0.37% | 10.89 | 10.9379 | 10.78 | 126,145 |
| Feb 08 2024 | 10.89 | -0.05 | -0.46% | 10.90 | 10.97 | 10.84 | 143,508 |
| Feb 07 2024 | 10.94 | -0.13 | -1.17% | 11.05 | 11.09 | 10.845 | 139,129 |
| Feb 06 2024 | 11.07 | 0.02 | 0.18% | 11.06 | 11.12 | 10.97 | 144,812 |
| Feb 05 2024 | 11.05 | -0.09 | -0.81% | 11.10 | 11.10 | 10.89 | 204,624 |
| Feb 02 2024 | 11.14 | -0.06 | -0.54% | 11.16 | 11.18 | 11.0312 | 188,984 |
| Feb 01 2024 | 11.20 | -0.01 | -0.09% | 11.38 | 11.41 | 11.00 | 231,792 |
| Jan 31 2024 | 11.21 | -0.25 | -2.18% | 11.50 | 11.58 | 11.19 | 169,643 |
| Jan 30 2024 | 11.46 | 0.00 | 0.00% | 11.44 | 11.54 | 11.39 | 138,048 |
| Jan 29 2024 | 11.46 | -0.02 | -0.17% | 11.50 | 11.512 | 11.35 | 157,785 |
