Triplepoint Venture (TPVG)

TPVG
🏛️ Estados Unidos →
5.77
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 7.23 7.39 7.23 7.38 0.5M
2024-12-30 7.25 7.34 7.20 7.23 0.4M
2024-12-27 7.45 7.56 7.24 7.31 0.6M
2024-12-26 7.30 7.51 7.30 7.49 0.4M
2024-12-24 7.30 7.37 7.22 7.34 0.3M
2024-12-23 7.12 7.30 7.01 7.29 0.8M
2024-12-20 6.75 7.22 6.75 7.22 2.6M
2024-12-19 6.85 6.98 6.77 6.80 0.7M
2024-12-18 7.01 7.12 6.88 6.88 0.9M
2024-12-17 7.08 7.10 6.98 7.05 0.8M
2024-12-16 7.76 7.78 7.11 7.15 1.8M
2024-12-13 7.74 7.86 7.58 7.85 0.7M
2024-12-12 8.25 8.27 8.05 8.05 0.6M
2024-12-11 8.29 8.30 8.17 8.19 0.3M
2024-12-10 8.26 8.33 8.21 8.29 0.2M
2024-12-09 8.24 8.33 8.23 8.26 0.3M
2024-12-06 8.26 8.30 8.17 8.26 0.2M
2024-12-05 8.35 8.38 8.17 8.21 0.3M
2024-12-04 8.36 8.38 8.23 8.36 0.2M
2024-12-03 8.28 8.35 8.21 8.28 0.2M
2024-12-02 8.43 8.50 8.27 8.30 0.5M
2024-11-29 8.25 8.44 8.24 8.39 0.3M
2024-11-27 8.23 8.27 8.18 8.19 0.2M
2024-11-26 8.28 8.28 8.15 8.16 0.3M
2024-11-25 8.20 8.29 8.17 8.25 0.4M
2024-11-22 8.08 8.20 8.07 8.16 0.2M
2024-11-21 7.94 8.08 7.94 8.04 0.2M
2024-11-20 7.97 7.98 7.91 7.95 0.1M
2024-11-19 7.95 8.02 7.83 7.98 0.2M
2024-11-18 7.90 7.99 7.87 7.99 0.2M
2024-11-15 7.95 7.98 7.88 7.90 0.3M
2024-11-14 7.98 7.98 7.87 7.89 0.2M
2024-11-13 7.75 8.00 7.75 7.95 0.3M
2024-11-12 7.94 7.94 7.76 7.86 0.3M
2024-11-11 7.97 8.00 7.76 7.95 0.5M
2024-11-08 7.54 7.94 7.54 7.87 0.5M
2024-11-07 7.04 7.65 7.01 7.54 1.1M
2024-11-06 6.61 6.85 6.60 6.81 0.4M
2024-11-05 6.52 6.52 6.44 6.52 0.3M
2024-11-04 6.55 6.64 6.50 6.50 0.3M
2024-11-01 6.66 6.69 6.52 6.58 0.3M
2024-10-31 6.62 6.67 6.58 6.66 0.4M
2024-10-30 6.63 6.68 6.61 6.62 0.2M
2024-10-29 6.73 6.73 6.61 6.63 0.3M
2024-10-28 6.70 6.80 6.67 6.80 0.2M
2024-10-25 6.75 6.79 6.66 6.67 0.2M
2024-10-24 6.64 6.76 6.60 6.74 0.3M
2024-10-23 6.64 6.69 6.63 6.67 0.2M
2024-10-22 6.76 6.79 6.63 6.65 0.2M
2024-10-21 6.85 6.85 6.74 6.75 0.2M
2024-10-18 6.77 6.87 6.77 6.85 0.2M
2024-10-17 6.80 6.81 6.75 6.79 0.2M
2024-10-16 6.87 6.90 6.82 6.86 0.2M
2024-10-15 6.76 6.84 6.76 6.83 0.4M
2024-10-14 6.64 6.81 6.61 6.81 0.3M
2024-10-11 6.68 6.70 6.62 6.67 0.2M
2024-10-10 6.68 6.68 6.60 6.64 0.2M
2024-10-09 6.66 6.74 6.64 6.65 0.3M
2024-10-08 6.72 6.76 6.64 6.66 0.4M
2024-10-07 6.76 6.81 6.72 6.74 0.4M
2024-10-04 6.92 6.93 6.76 6.83 0.4M
2024-10-03 6.81 6.94 6.81 6.87 0.3M
2024-10-02 6.89 6.92 6.82 6.84 0.2M
2024-10-01 7.03 7.05 6.88 6.90 0.2M
2024-09-30 7.15 7.27 7.03 7.06 0.4M
2024-09-27 6.95 7.16 6.92 7.13 0.3M
2024-09-26 6.86 6.96 6.85 6.90 0.2M
2024-09-25 6.95 7.00 6.78 6.86 0.5M
2024-09-24 6.95 7.02 6.92 6.99 0.4M
2024-09-23 6.92 7.01 6.89 6.95 0.5M
2024-09-20 7.24 7.26 6.88 6.94 1.5M
2024-09-19 7.31 7.37 7.19 7.25 0.4M
2024-09-18 7.12 7.30 7.12 7.23 0.3M
2024-09-17 7.11 7.17 7.06 7.15 0.6M
2024-09-16 7.25 7.28 7.03 7.10 0.7M
2024-09-13 7.61 7.62 7.43 7.56 0.6M
2024-09-12 7.48 7.59 7.47 7.56 0.3M
2024-09-11 7.45 7.48 7.37 7.48 0.2M
2024-09-10 7.55 7.55 7.41 7.48 0.2M
2024-09-09 7.50 7.64 7.49 7.56 0.3M
2024-09-06 7.53 7.59 7.42 7.49 0.2M
2024-09-05 7.51 7.55 7.46 7.49 0.2M
2024-09-04 7.50 7.54 7.44 7.48 0.3M
2024-09-03 7.46 7.57 7.46 7.52 0.3M
2024-08-30 7.45 7.53 7.43 7.53 0.3M
2024-08-29 7.44 7.53 7.43 7.46 0.2M
2024-08-28 7.49 7.53 7.41 7.43 0.2M
2024-08-27 7.52 7.55 7.45 7.48 0.2M
2024-08-26 7.48 7.58 7.46 7.51 0.3M
2024-08-23 7.45 7.59 7.41 7.49 0.3M
2024-08-22 7.60 7.62 7.46 7.46 0.3M
2024-08-21 7.55 7.64 7.48 7.62 0.4M
2024-08-20 7.60 7.62 7.50 7.55 0.3M
2024-08-19 7.55 7.64 7.52 7.63 0.3M
2024-08-16 7.33 7.57 7.33 7.55 0.4M
2024-08-15 7.29 7.45 7.25 7.39 0.4M
2024-08-14 7.15 7.33 7.15 7.27 0.4M
2024-08-13 7.00 7.15 7.00 7.08 0.5M
2024-08-12 7.15 7.17 6.89 7.02 0.8M
2024-08-09 7.37 7.38 7.10 7.21 1.2M
2024-08-08 7.76 7.76 7.22 7.47 2.7M
2024-08-07 8.25 8.30 7.98 8.05 0.4M
2024-08-06 8.10 8.26 8.08 8.15 0.4M
2024-08-05 8.10 8.16 7.83 8.03 0.9M
2024-08-02 8.45 8.47 8.29 8.31 0.3M
2024-08-01 8.86 8.90 8.48 8.53 0.6M
2024-07-31 8.98 8.98 8.83 8.83 0.3M
2024-07-30 8.93 8.95 8.76 8.93 0.2M
2024-07-29 8.97 8.99 8.86 8.88 0.2M
2024-07-26 8.95 9.00 8.83 8.99 0.4M
2024-07-25 8.88 8.97 8.80 8.93 0.3M
2024-07-24 8.85 8.91 8.76 8.79 0.2M
2024-07-23 8.95 8.98 8.67 8.90 0.5M
2024-07-22 8.75 9.00 8.72 8.95 0.4M
2024-07-19 8.79 8.83 8.67 8.73 0.2M
2024-07-18 8.87 8.87 8.66 8.76 0.6M
2024-07-17 8.36 9.17 8.36 8.80 2.0M
2024-07-16 8.30 8.36 8.24 8.29 0.2M
2024-07-15 8.25 8.30 8.23 8.25 0.3M
2024-07-12 8.18 8.30 8.18 8.23 0.3M
2024-07-11 8.19 8.22 8.12 8.17 0.3M
2024-07-10 8.05 8.15 8.05 8.13 0.2M
2024-07-09 8.07 8.11 8.00 8.06 0.4M
2024-07-08 8.04 8.09 8.00 8.03 0.3M
2024-07-05 8.06 8.10 8.00 8.03 0.3M
2024-07-03 8.09 8.12 8.03 8.05 0.2M
2024-07-02 8.08 8.15 8.02 8.05 0.4M
2024-07-01 8.03 8.23 8.03 8.17 0.5M
2024-06-28 8.21 8.22 7.97 8.03 0.5M
2024-06-27 7.99 8.21 7.96 8.17 0.5M
2024-06-26 7.97 8.08 7.91 7.97 0.4M
2024-06-25 8.25 8.27 7.97 7.97 0.5M
2024-06-24 8.30 8.44 8.26 8.29 0.4M
2024-06-21 8.35 8.41 8.26 8.29 0.8M
2024-06-20 8.77 8.80 8.31 8.31 0.9M
2024-06-18 8.72 8.84 8.71 8.82 0.3M
2024-06-17 8.94 8.95 8.58 8.75 0.8M
2024-06-14 9.06 9.11 8.93 9.02 0.4M
2024-06-13 9.54 9.54 9.43 9.44 0.6M
2024-06-12 9.52 9.55 9.45 9.51 0.3M
2024-06-11 9.42 9.52 9.38 9.46 0.3M
2024-06-10 9.31 9.50 9.31 9.48 0.5M
2024-06-07 9.26 9.36 9.23 9.33 0.3M
2024-06-06 9.18 9.34 9.17 9.27 0.3M
2024-06-05 9.24 9.29 9.11 9.25 0.5M
2024-06-04 9.29 9.32 9.22 9.24 0.5M
2024-06-03 9.35 9.39 9.27 9.29 0.4M
2024-05-31 9.30 9.37 9.21 9.37 0.3M
2024-05-30 9.29 9.32 9.23 9.25 0.2M
2024-05-29 9.16 9.27 9.04 9.26 0.4M
2024-05-28 9.49 9.55 9.35 9.39 0.3M
2024-05-24 9.36 9.49 9.33 9.47 0.2M
2024-05-23 9.48 9.54 9.32 9.33 0.2M
2024-05-22 9.50 9.50 9.35 9.40 0.3M
2024-05-21 9.55 9.57 9.41 9.46 0.3M
2024-05-20 9.45 9.70 9.45 9.55 0.6M
2024-05-17 9.19 9.40 9.16 9.40 0.2M
2024-05-16 9.17 9.21 9.10 9.16 0.5M
2024-05-15 9.35 9.38 9.15 9.15 0.4M
2024-05-14 9.29 9.32 9.22 9.29 0.4M
2024-05-13 9.25 9.25 9.16 9.18 0.4M
2024-05-10 9.17 9.28 9.17 9.22 0.4M
2024-05-09 9.09 9.20 9.09 9.17 0.3M
2024-05-08 9.16 9.19 9.07 9.15 0.3M
2024-05-07 9.35 9.40 9.12 9.16 0.7M
2024-05-06 9.23 9.36 9.21 9.32 0.4M
2024-05-03 9.35 9.41 9.18 9.20 0.5M
2024-05-02 9.17 9.49 9.10 9.31 0.4M
2024-05-01 9.41 9.51 9.39 9.45 0.2M
2024-04-30 9.45 9.54 9.38 9.39 0.1M
2024-04-29 9.56 9.62 9.46 9.49 0.3M
2024-04-26 9.43 9.63 9.43 9.55 0.2M
2024-04-25 9.53 9.53 9.39 9.40 0.1M
2024-04-24 9.60 9.64 9.49 9.53 0.1M
2024-04-23 9.55 9.73 9.47 9.63 0.2M
2024-04-22 9.51 9.63 9.41 9.55 0.3M
2024-04-19 9.15 9.68 9.15 9.50 0.9M
2024-04-18 9.11 9.17 9.06 9.14 0.1M
2024-04-17 9.00 9.10 8.97 9.04 0.1M
2024-04-16 8.91 9.01 8.88 9.00 0.1M
2024-04-15 9.11 9.20 8.93 8.95 0.2M
2024-04-12 9.20 9.21 8.97 9.10 0.4M
2024-04-11 9.25 9.26 9.13 9.23 0.3M
2024-04-10 9.20 9.28 9.19 9.25 0.2M
2024-04-09 9.25 9.28 9.20 9.28 0.2M
2024-04-08 9.28 9.30 9.22 9.28 0.2M
2024-04-05 9.17 9.27 9.14 9.25 0.2M
2024-04-04 9.39 9.45 9.16 9.17 0.3M
2024-04-03 9.29 9.35 9.23 9.33 0.3M
2024-04-02 9.36 9.46 9.22 9.24 0.3M
2024-04-01 9.50 9.58 9.31 9.34 0.4M
2024-03-28 9.41 9.53 9.40 9.48 0.5M
2024-03-27 9.19 9.36 9.19 9.32 0.4M
2024-03-26 9.10 9.24 9.10 9.11 0.3M
2024-03-25 9.18 9.25 9.06 9.12 0.4M
2024-03-22 9.38 9.38 9.12 9.22 0.3M
2024-03-21 9.18 9.32 9.13 9.21 0.3M
2024-03-20 9.15 9.22 9.03 9.15 0.3M
2024-03-19 9.01 9.26 8.94 9.22 0.4M
2024-03-18 9.11 9.24 8.99 9.01 0.5M
2024-03-15 9.12 9.25 9.08 9.09 0.5M
2024-03-14 9.36 9.38 9.12 9.12 0.5M
2024-03-13 9.50 9.53 9.35 9.35 0.4M
2024-03-12 9.86 9.99 9.77 9.88 0.6M
2024-03-11 9.91 10.09 9.77 9.79 0.7M
2024-03-08 9.53 9.89 9.53 9.83 0.9M
2024-03-07 9.91 10.00 9.20 9.53 2.4M
2024-03-06 10.90 11.01 10.81 10.87 0.3M
2024-03-05 10.73 10.89 10.73 10.81 0.2M
2024-03-04 10.68 10.89 10.68 10.79 0.2M
2024-03-01 10.74 10.85 10.63 10.83 0.2M
2024-02-29 10.85 10.86 10.63 10.78 0.2M
2024-02-28 11.01 11.02 10.74 10.75 0.1M
2024-02-27 10.89 11.04 10.88 11.03 0.1M
2024-02-26 11.02 11.08 10.88 10.92 0.1M
2024-02-23 10.96 11.17 10.96 11.02 0.1M
2024-02-22 10.97 11.07 10.91 11.01 0.1M
2024-02-21 10.98 11.03 10.89 10.99 0.2M
2024-02-20 10.80 10.96 10.80 10.92 0.2M
2024-02-16 10.94 11.07 10.83 10.96 0.1M
2024-02-15 10.69 10.94 10.69 10.94 0.1M
2024-02-14 10.70 10.87 10.60 10.63 0.2M
2024-02-13 10.77 10.88 10.63 10.67 0.2M
2024-02-12 10.87 10.99 10.79 10.92 0.2M
2024-02-09 10.89 10.94 10.78 10.85 0.1M
2024-02-08 10.90 10.97 10.84 10.89 0.1M
2024-02-07 11.05 11.09 10.85 10.94 0.1M
2024-02-06 11.06 11.12 10.97 11.07 0.1M
2024-02-05 11.10 11.10 10.89 11.05 0.2M
2024-02-02 11.16 11.18 11.03 11.14 0.2M
2024-02-01 11.38 11.41 11.00 11.20 0.2M
2024-01-31 11.50 11.58 11.19 11.21 0.2M
2024-01-30 11.44 11.54 11.39 11.46 0.1M
2024-01-29 11.50 11.51 11.35 11.46 0.2M
2024-01-26 11.33 11.50 11.32 11.48 0.3M
2024-01-25 11.32 11.40 11.22 11.34 0.1M
2024-01-24 11.45 11.50 11.25 11.25 0.2M
2024-01-23 11.36 11.49 11.36 11.39 0.3M
2024-01-22 11.09 11.38 11.09 11.31 0.4M
2024-01-19 10.91 10.95 10.80 10.89 0.1M
2024-01-18 11.10 11.10 10.78 10.95 0.2M
2024-01-17 10.97 11.05 10.84 10.96 0.2M
2024-01-16 11.17 11.17 11.00 11.07 0.2M
2024-01-12 11.15 11.25 11.11 11.17 0.2M
2024-01-11 11.30 11.30 11.01 11.13 0.2M
2024-01-10 11.26 11.39 11.26 11.27 0.2M
2024-01-09 11.35 11.42 11.25 11.26 0.2M
2024-01-08 11.23 11.54 11.20 11.43 0.3M
2024-01-05 11.11 11.37 11.08 11.28 0.2M
2024-01-04 11.03 11.29 11.02 11.19 0.2M
2024-01-03 10.96 11.05 10.80 11.00 0.2M
2024-01-02 10.91 11.11 10.90 11.05 0.4M