TriplePoint Venture Growth BDC Corp NYSE:TPVG Historical Prices

Below are the 2232 trading days of historical prices for TPVG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2232	NYSE	TPVG	Tue, Jan 17, 2023	11.67	11.91	11.67	11.83
2231	NYSE	TPVG	Fri, Jan 13, 2023	11.65	11.70	11.53	11.65
2230	NYSE	TPVG	Thu, Jan 12, 2023	11.65	11.74	11.54	11.69
2229	NYSE	TPVG	Wed, Jan 11, 2023	11.34	11.72	11.34	11.57
2228	NYSE	TPVG	Tue, Jan 10, 2023	11.11	11.36	11.07	11.33
2227	NYSE	TPVG	Mon, Jan 9, 2023	11.15	11.27	11.09	11.13
2226	NYSE	TPVG	Fri, Jan 6, 2023	10.94	11.10	10.93	11.02
2225	NYSE	TPVG	Thu, Jan 5, 2023	11.15	11.15	10.85	10.85
2224	NYSE	TPVG	Wed, Jan 4, 2023	10.98	11.30	10.98	11.17
2223	NYSE	TPVG	Tue, Jan 3, 2023	10.67	10.95	10.61	10.84
2222	NYSE	TPVG	Fri, Dec 30, 2022	10.55	10.89	10.36	10.43
2221	NYSE	TPVG	Thu, Dec 29, 2022	10.65	10.73	10.54	10.57
2220	NYSE	TPVG	Wed, Dec 28, 2022	10.83	10.87	10.49	10.54
2219	NYSE	TPVG	Tue, Dec 27, 2022	11.09	11.11	10.81	10.84
2218	NYSE	TPVG	Fri, Dec 23, 2022	10.84	11.19	10.84	11.13
2217	NYSE	TPVG	Thu, Dec 22, 2022	10.69	11.06	10.59	11.05
2216	NYSE	TPVG	Wed, Dec 21, 2022	10.80	11.04	10.70	10.76
2215	NYSE	TPVG	Tue, Dec 20, 2022	10.63	10.77	10.27	10.63
2214	NYSE	TPVG	Mon, Dec 19, 2022	11.20	11.27	10.77	10.81
2213	NYSE	TPVG	Fri, Dec 16, 2022	11.15	11.24	10.89	11.17
2212	NYSE	TPVG	Thu, Dec 15, 2022	11.06	11.36	11.05	11.20
2211	NYSE	TPVG	Wed, Dec 14, 2022	11.44	11.55	11.10	11.26
2210	NYSE	TPVG	Tue, Dec 13, 2022	12.70	12.74	11.69	11.42
2209	NYSE	TPVG	Mon, Dec 12, 2022	12.81	12.92	12.68	12.72
2208	NYSE	TPVG	Fri, Dec 9, 2022	12.65	12.80	12.60	12.69
2207	NYSE	TPVG	Thu, Dec 8, 2022	12.55	12.75	12.53	12.66
2206	NYSE	TPVG	Wed, Dec 7, 2022	12.42	12.70	12.37	12.55
2205	NYSE	TPVG	Tue, Dec 6, 2022	12.90	12.90	12.42	12.42
2204	NYSE	TPVG	Mon, Dec 5, 2022	13.00	13.07	12.78	12.80
2203	NYSE	TPVG	Fri, Dec 2, 2022	12.85	13.07	12.76	12.98
2202	NYSE	TPVG	Thu, Dec 1, 2022	13.04	13.13	12.85	12.86
2201	NYSE	TPVG	Wed, Nov 30, 2022	12.86	12.98	12.67	12.94
2200	NYSE	TPVG	Tue, Nov 29, 2022	12.89	13.07	12.70	12.74
2199	NYSE	TPVG	Mon, Nov 28, 2022	13.41	13.47	12.84	12.95
2198	NYSE	TPVG	Fri, Nov 25, 2022	13.17	13.40	13.17	13.31
2197	NYSE	TPVG	Wed, Nov 23, 2022	13.05	13.25	13.03	13.10
2196	NYSE	TPVG	Tue, Nov 22, 2022	12.91	13.14	12.91	13.08
2195	NYSE	TPVG	Mon, Nov 21, 2022	13.00	13.19	12.82	12.99
2194	NYSE	TPVG	Fri, Nov 18, 2022	13.06	13.19	12.92	13.08
2193	NYSE	TPVG	Thu, Nov 17, 2022	12.90	13.07	12.80	12.95
2192	NYSE	TPVG	Wed, Nov 16, 2022	12.97	13.17	12.90	12.94
2191	NYSE	TPVG	Tue, Nov 15, 2022	13.00	13.25	12.81	12.95
2190	NYSE	TPVG	Mon, Nov 14, 2022	13.27	13.27	12.91	12.94
2189	NYSE	TPVG	Fri, Nov 11, 2022	12.90	13.30	12.70	13.25
2188	NYSE	TPVG	Thu, Nov 10, 2022	12.92	12.92	12.62	12.75
2187	NYSE	TPVG	Wed, Nov 9, 2022	12.75	12.87	12.50	12.51
2186	NYSE	TPVG	Tue, Nov 8, 2022	12.73	13.04	12.65	12.72
2185	NYSE	TPVG	Mon, Nov 7, 2022	12.91	13.20	12.78	12.92
2184	NYSE	TPVG	Fri, Nov 4, 2022	12.89	12.99	12.34	12.62
2183	NYSE	TPVG	Thu, Nov 3, 2022	12.65	12.84	12.13	12.62
2182	NYSE	TPVG	Wed, Nov 2, 2022	12.61	12.79	12.29	12.43
2181	NYSE	TPVG	Tue, Nov 1, 2022	12.98	12.99	12.59	12.72
2180	NYSE	TPVG	Mon, Oct 31, 2022	12.87	13.06	12.73	12.78
2179	NYSE	TPVG	Fri, Oct 28, 2022	12.68	12.88	12.61	12.87
2178	NYSE	TPVG	Thu, Oct 27, 2022	12.52	12.83	12.51	12.60
2177	NYSE	TPVG	Wed, Oct 26, 2022	12.50	12.79	12.38	12.54
2176	NYSE	TPVG	Tue, Oct 25, 2022	12.12	12.77	12.00	12.57
2175	NYSE	TPVG	Mon, Oct 24, 2022	11.83	12.22	11.78	12.03
2174	NYSE	TPVG	Fri, Oct 21, 2022	11.85	11.95	11.61	11.81
2173	NYSE	TPVG	Thu, Oct 20, 2022	11.79	12.04	11.75	11.86
2172	NYSE	TPVG	Wed, Oct 19, 2022	11.90	11.90	11.60	11.75
2171	NYSE	TPVG	Tue, Oct 18, 2022	11.63	11.99	11.60	11.88
2170	NYSE	TPVG	Mon, Oct 17, 2022	11.45	11.63	11.40	11.58
2169	NYSE	TPVG	Fri, Oct 14, 2022	11.56	11.74	11.25	11.30
2168	NYSE	TPVG	Thu, Oct 13, 2022	11.10	11.61	10.99	11.55
2167	NYSE	TPVG	Wed, Oct 12, 2022	11.35	11.46	11.15	11.37
2166	NYSE	TPVG	Tue, Oct 11, 2022	11.13	11.39	10.95	11.27
2165	NYSE	TPVG	Mon, Oct 10, 2022	11.13	11.27	10.96	10.99
2164	NYSE	TPVG	Fri, Oct 7, 2022	11.32	11.35	11.07	11.16
2163	NYSE	TPVG	Thu, Oct 6, 2022	11.62	11.74	11.30	11.37
2162	NYSE	TPVG	Wed, Oct 5, 2022	11.81	11.84	11.21	11.61
2161	NYSE	TPVG	Tue, Oct 4, 2022	11.42	12.02	11.41	12.02
2160	NYSE	TPVG	Mon, Oct 3, 2022	10.90	11.47	10.42	11.15
2159	NYSE	TPVG	Fri, Sep 30, 2022	10.67	11.08	10.66	10.86
2158	NYSE	TPVG	Thu, Sep 29, 2022	11.03	11.10	10.45	10.57
2157	NYSE	TPVG	Wed, Sep 28, 2022	10.83	11.25	10.72	11.14
2156	NYSE	TPVG	Tue, Sep 27, 2022	10.74	11.03	10.60	10.76
2155	NYSE	TPVG	Mon, Sep 26, 2022	10.95	11.15	10.41	10.46
2154	NYSE	TPVG	Fri, Sep 23, 2022	11.18	11.25	10.88	10.95
2153	NYSE	TPVG	Thu, Sep 22, 2022	11.90	11.90	11.42	11.43
2152	NYSE	TPVG	Wed, Sep 21, 2022	11.90	12.11	11.86	11.87
2151	NYSE	TPVG	Tue, Sep 20, 2022	12.30	12.31	11.84	11.91
2150	NYSE	TPVG	Mon, Sep 19, 2022	12.44	12.54	12.34	12.34
2149	NYSE	TPVG	Fri, Sep 16, 2022	12.50	12.62	12.31	12.56
2148	NYSE	TPVG	Thu, Sep 15, 2022	12.67	12.84	12.63	12.70
2147	NYSE	TPVG	Wed, Sep 14, 2022	12.78	12.89	12.52	12.66
2146	NYSE	TPVG	Tue, Sep 13, 2022	13.33	13.46	12.93	12.77
2145	NYSE	TPVG	Mon, Sep 12, 2022	13.59	13.64	13.37	13.44
2144	NYSE	TPVG	Fri, Sep 9, 2022	13.30	13.48	13.30	13.47
2143	NYSE	TPVG	Thu, Sep 8, 2022	13.23	13.28	13.13	13.27
2142	NYSE	TPVG	Wed, Sep 7, 2022	13.06	13.32	13.03	13.27
2141	NYSE	TPVG	Tue, Sep 6, 2022	13.17	13.18	12.86	13.03
2140	NYSE	TPVG	Fri, Sep 2, 2022	13.00	13.21	12.94	13.01
2139	NYSE	TPVG	Thu, Sep 1, 2022	13.50	13.50	12.91	13.00
2138	NYSE	TPVG	Wed, Aug 31, 2022	13.40	13.51	13.29	13.39
2137	NYSE	TPVG	Tue, Aug 30, 2022	13.45	13.50	13.30	13.35
2136	NYSE	TPVG	Mon, Aug 29, 2022	13.45	13.56	13.34	13.45
2135	NYSE	TPVG	Fri, Aug 26, 2022	13.56	13.59	13.41	13.47
2134	NYSE	TPVG	Thu, Aug 25, 2022	13.46	13.58	13.44	13.51
2133	NYSE	TPVG	Wed, Aug 24, 2022	13.60	13.68	13.46	13.49
2132	NYSE	TPVG	Tue, Aug 23, 2022	13.37	13.55	13.30	13.51
2131	NYSE	TPVG	Mon, Aug 22, 2022	13.32	13.44	13.23	13.30
2130	NYSE	TPVG	Fri, Aug 19, 2022	13.61	13.66	13.40	13.41
2129	NYSE	TPVG	Thu, Aug 18, 2022	13.31	13.72	13.31	13.70
2128	NYSE	TPVG	Wed, Aug 17, 2022	13.53	13.67	13.22	13.24
2127	NYSE	TPVG	Tue, Aug 16, 2022	13.67	13.77	13.58	13.68
2126	NYSE	TPVG	Mon, Aug 15, 2022	13.80	13.82	13.62	13.72
2125	NYSE	TPVG	Fri, Aug 12, 2022	13.76	13.90	13.67	13.75
2124	NYSE	TPVG	Thu, Aug 11, 2022	13.75	13.90	13.57	13.69
2123	NYSE	TPVG	Wed, Aug 10, 2022	13.79	13.79	13.56	13.73
2122	NYSE	TPVG	Tue, Aug 9, 2022	13.63	13.67	13.49	13.60
2121	NYSE	TPVG	Mon, Aug 8, 2022	13.53	13.76	13.49	13.61
2120	NYSE	TPVG	Fri, Aug 5, 2022	13.43	13.60	13.05	13.48
2119	NYSE	TPVG	Thu, Aug 4, 2022	14.50	14.90	14.35	14.47
2118	NYSE	TPVG	Wed, Aug 3, 2022	13.98	14.26	13.93	13.99
2117	NYSE	TPVG	Tue, Aug 2, 2022	14.25	14.25	13.90	13.90
2116	NYSE	TPVG	Mon, Aug 1, 2022	14.15	14.37	14.02	14.26
2115	NYSE	TPVG	Fri, Jul 29, 2022	13.99	14.12	13.82	13.93
2114	NYSE	TPVG	Thu, Jul 28, 2022	13.59	13.98	13.56	13.89
2113	NYSE	TPVG	Wed, Jul 27, 2022	13.63	13.69	13.46	13.59
2112	NYSE	TPVG	Tue, Jul 26, 2022	13.25	13.50	13.25	13.44
2111	NYSE	TPVG	Mon, Jul 25, 2022	13.31	13.42	13.23	13.27
2110	NYSE	TPVG	Fri, Jul 22, 2022	13.53	13.66	13.18	13.32
2109	NYSE	TPVG	Thu, Jul 21, 2022	13.39	13.60	13.30	13.58
2108	NYSE	TPVG	Wed, Jul 20, 2022	13.47	13.60	13.42	13.45
2107	NYSE	TPVG	Tue, Jul 19, 2022	13.20	13.37	12.99	13.32
2106	NYSE	TPVG	Mon, Jul 18, 2022	12.82	13.13	12.82	12.97
2105	NYSE	TPVG	Fri, Jul 15, 2022	13.00	13.00	12.64	12.72
2104	NYSE	TPVG	Thu, Jul 14, 2022	12.77	12.87	12.69	12.80
2103	NYSE	TPVG	Wed, Jul 13, 2022	12.75	12.99	12.74	12.94
2102	NYSE	TPVG	Tue, Jul 12, 2022	12.80	13.06	12.79	12.96
2101	NYSE	TPVG	Mon, Jul 11, 2022	12.84	13.15	12.81	12.91
2100	NYSE	TPVG	Fri, Jul 8, 2022	13.00	13.20	12.99	13.16
2099	NYSE	TPVG	Thu, Jul 7, 2022	12.81	13.11	12.81	13.05
2098	NYSE	TPVG	Wed, Jul 6, 2022	12.91	13.03	12.61	12.79
2097	NYSE	TPVG	Tue, Jul 5, 2022	13.06	13.06	12.58	12.96
2096	NYSE	TPVG	Fri, Jul 1, 2022	12.74	13.12	12.63	13.06
2095	NYSE	TPVG	Thu, Jun 30, 2022	12.64	12.88	12.52	12.74
2094	NYSE	TPVG	Wed, Jun 29, 2022	12.89	12.89	12.56	12.65
2093	NYSE	TPVG	Tue, Jun 28, 2022	13.09	13.37	12.88	12.92
2092	NYSE	TPVG	Mon, Jun 27, 2022	13.03	13.33	12.93	13.09
2091	NYSE	TPVG	Fri, Jun 24, 2022	12.78	13.07	12.71	12.96
2090	NYSE	TPVG	Thu, Jun 23, 2022	12.66	12.93	12.56	12.64
2089	NYSE	TPVG	Wed, Jun 22, 2022	12.65	12.92	12.58	12.66
2088	NYSE	TPVG	Tue, Jun 21, 2022	12.61	12.86	12.56	12.67
2087	NYSE	TPVG	Fri, Jun 17, 2022	12.17	12.73	12.13	12.49
2086	NYSE	TPVG	Thu, Jun 16, 2022	12.62	12.62	11.86	12.17
2085	NYSE	TPVG	Wed, Jun 15, 2022	13.05	13.18	12.45	12.66
2084	NYSE	TPVG	Tue, Jun 14, 2022	13.55	13.61	13.18	13.02
2083	NYSE	TPVG	Mon, Jun 13, 2022	14.35	14.35	13.44	13.52
2082	NYSE	TPVG	Fri, Jun 10, 2022	14.47	14.67	14.25	14.57
2081	NYSE	TPVG	Thu, Jun 9, 2022	14.85	14.90	14.50	14.51
2080	NYSE	TPVG	Wed, Jun 8, 2022	14.94	15.01	14.75	14.81
2079	NYSE	TPVG	Tue, Jun 7, 2022	15.00	15.10	14.88	14.93
2078	NYSE	TPVG	Mon, Jun 6, 2022	14.89	15.24	14.80	15.06
2077	NYSE	TPVG	Fri, Jun 3, 2022	15.08	15.08	14.79	14.79
2076	NYSE	TPVG	Thu, Jun 2, 2022	14.81	15.10	14.75	15.10
2075	NYSE	TPVG	Wed, Jun 1, 2022	15.13	15.14	14.78	14.80
2074	NYSE	TPVG	Tue, May 31, 2022	15.09	15.12	14.71	14.89
2073	NYSE	TPVG	Fri, May 27, 2022	14.55	14.73	14.53	14.70
2072	NYSE	TPVG	Thu, May 26, 2022	14.47	14.65	14.46	14.48
2071	NYSE	TPVG	Wed, May 25, 2022	13.90	14.36	13.90	14.29
2070	NYSE	TPVG	Tue, May 24, 2022	14.02	14.07	13.70	14.00
2069	NYSE	TPVG	Mon, May 23, 2022	13.90	14.24	13.86	14.17
2068	NYSE	TPVG	Fri, May 20, 2022	14.28	14.43	13.75	13.93
2067	NYSE	TPVG	Thu, May 19, 2022	14.55	14.58	14.17	14.20
2066	NYSE	TPVG	Wed, May 18, 2022	15.00	15.03	14.55	14.63
2065	NYSE	TPVG	Tue, May 17, 2022	15.09	15.23	14.92	15.05
2064	NYSE	TPVG	Mon, May 16, 2022	14.65	14.95	14.64	14.86
2063	NYSE	TPVG	Fri, May 13, 2022	14.26	14.89	14.26	14.70
2062	NYSE	TPVG	Thu, May 12, 2022	14.60	14.70	13.82	14.14
2061	NYSE	TPVG	Wed, May 11, 2022	14.75	14.97	14.61	14.70
2060	NYSE	TPVG	Tue, May 10, 2022	15.11	15.15	14.53	14.76
2059	NYSE	TPVG	Mon, May 9, 2022	15.85	15.85	14.72	14.75
2058	NYSE	TPVG	Fri, May 6, 2022	15.92	16.19	15.72	15.99
2057	NYSE	TPVG	Thu, May 5, 2022	15.75	16.53	15.38	15.93
2056	NYSE	TPVG	Wed, May 4, 2022	15.51	15.80	15.42	15.73
2055	NYSE	TPVG	Tue, May 3, 2022	15.23	15.59	15.23	15.53
2054	NYSE	TPVG	Mon, May 2, 2022	15.75	15.89	15.07	15.23
2053	NYSE	TPVG	Fri, Apr 29, 2022	16.12	16.20	15.71	15.75
2052	NYSE	TPVG	Thu, Apr 28, 2022	16.43	16.43	15.92	16.17
2051	NYSE	TPVG	Wed, Apr 27, 2022	16.07	16.51	16.06	16.34
2050	NYSE	TPVG	Tue, Apr 26, 2022	16.64	16.64	16.07	16.07
2049	NYSE	TPVG	Mon, Apr 25, 2022	16.72	16.72	16.34	16.64
2048	NYSE	TPVG	Fri, Apr 22, 2022	17.47	17.47	16.77	16.87
2047	NYSE	TPVG	Thu, Apr 21, 2022	17.61	17.67	17.13	17.29
2046	NYSE	TPVG	Wed, Apr 20, 2022	17.66	17.66	17.33	17.40
2045	NYSE	TPVG	Tue, Apr 19, 2022	17.44	17.64	17.44	17.56
2044	NYSE	TPVG	Mon, Apr 18, 2022	17.20	17.60	17.18	17.36
2043	NYSE	TPVG	Thu, Apr 14, 2022	17.31	17.37	17.10	17.17
2042	NYSE	TPVG	Wed, Apr 13, 2022	17.00	17.28	17.00	17.24
2041	NYSE	TPVG	Tue, Apr 12, 2022	17.05	17.28	16.89	16.93
2040	NYSE	TPVG	Mon, Apr 11, 2022	17.20	17.20	16.92	17.02
2039	NYSE	TPVG	Fri, Apr 8, 2022	17.18	17.37	17.11	17.22
2038	NYSE	TPVG	Thu, Apr 7, 2022	17.05	17.22	16.86	17.09
2037	NYSE	TPVG	Wed, Apr 6, 2022	17.20	17.31	17.01	17.02
2036	NYSE	TPVG	Tue, Apr 5, 2022	17.37	17.57	17.21	17.27
2035	NYSE	TPVG	Mon, Apr 4, 2022	17.85	17.88	17.39	17.47
2034	NYSE	TPVG	Fri, Apr 1, 2022	17.48	17.88	17.41	17.88
2033	NYSE	TPVG	Thu, Mar 31, 2022	17.61	17.98	17.39	17.46
2032	NYSE	TPVG	Wed, Mar 30, 2022	17.69	17.72	17.35	17.43
2031	NYSE	TPVG	Tue, Mar 29, 2022	17.60	17.89	17.60	17.76
2030	NYSE	TPVG	Mon, Mar 28, 2022	17.48	17.57	17.44	17.55
2029	NYSE	TPVG	Fri, Mar 25, 2022	17.36	17.61	17.25	17.46
2028	NYSE	TPVG	Thu, Mar 24, 2022	17.24	17.38	17.13	17.25
2027	NYSE	TPVG	Wed, Mar 23, 2022	17.02	17.30	17.02	17.13
2026	NYSE	TPVG	Tue, Mar 22, 2022	17.13	17.22	17.08	17.14
2025	NYSE	TPVG	Mon, Mar 21, 2022	17.11	17.35	17.03	17.06
2024	NYSE	TPVG	Fri, Mar 18, 2022	17.33	17.41	17.08	17.11
2023	NYSE	TPVG	Thu, Mar 17, 2022	17.17	17.47	17.16	17.34
2022	NYSE	TPVG	Wed, Mar 16, 2022	17.06	17.23	16.92	17.11
2021	NYSE	TPVG	Tue, Mar 15, 2022	16.70	17.00	16.56	16.99
2020	NYSE	TPVG	Mon, Mar 14, 2022	16.55	16.94	16.44	16.60
2019	NYSE	TPVG	Fri, Mar 11, 2022	17.23	17.23	16.69	16.45
2018	NYSE	TPVG	Thu, Mar 10, 2022	17.08	17.21	16.96	17.05
2017	NYSE	TPVG	Wed, Mar 9, 2022	17.07	17.32	17.07	17.19
2016	NYSE	TPVG	Tue, Mar 8, 2022	16.86	17.06	16.63	17.03
2015	NYSE	TPVG	Mon, Mar 7, 2022	17.04	17.09	16.56	16.67
2014	NYSE	TPVG	Fri, Mar 4, 2022	17.00	17.26	16.86	17.11
2013	NYSE	TPVG	Thu, Mar 3, 2022	16.80	17.43	16.72	17.00
2012	NYSE	TPVG	Wed, Mar 2, 2022	16.17	16.49	16.00	16.32
2011	NYSE	TPVG	Tue, Mar 1, 2022	16.48	16.53	16.07	16.19
2010	NYSE	TPVG	Mon, Feb 28, 2022	16.32	16.53	16.14	16.48
2009	NYSE	TPVG	Fri, Feb 25, 2022	16.06	16.38	16.06	16.34
2008	NYSE	TPVG	Thu, Feb 24, 2022	15.65	16.11	15.28	16.06
2007	NYSE	TPVG	Wed, Feb 23, 2022	16.40	16.59	16.01	16.10
2006	NYSE	TPVG	Tue, Feb 22, 2022	16.85	16.93	16.24	16.40
2005	NYSE	TPVG	Fri, Feb 18, 2022	17.22	17.22	16.58	16.78
2004	NYSE	TPVG	Thu, Feb 17, 2022	17.30	17.34	17.05	17.21
2003	NYSE	TPVG	Wed, Feb 16, 2022	16.65	17.43	16.64	17.18
2002	NYSE	TPVG	Tue, Feb 15, 2022	16.68	16.68	16.43	16.56
2001	NYSE	TPVG	Mon, Feb 14, 2022	16.60	16.74	16.47	16.59
2000	NYSE	TPVG	Fri, Feb 11, 2022	16.92	16.98	16.50	16.70
1999	NYSE	TPVG	Thu, Feb 10, 2022	17.03	17.10	16.82	16.87
1998	NYSE	TPVG	Wed, Feb 9, 2022	17.30	17.30	17.00	17.06
1997	NYSE	TPVG	Tue, Feb 8, 2022	17.15	17.32	16.95	17.17
1996	NYSE	TPVG	Mon, Feb 7, 2022	17.06	17.34	17.06	17.16
1995	NYSE	TPVG	Fri, Feb 4, 2022	17.02	17.20	16.67	17.04
1994	NYSE	TPVG	Thu, Feb 3, 2022	17.25	17.30	17.04	17.10
1993	NYSE	TPVG	Wed, Feb 2, 2022	17.13	17.31	17.07	17.28
1992	NYSE	TPVG	Tue, Feb 1, 2022	16.98	17.22	16.79	17.12
1991	NYSE	TPVG	Mon, Jan 31, 2022	16.32	16.86	16.30	16.86
1990	NYSE	TPVG	Fri, Jan 28, 2022	16.00	16.06	15.72	16.05
1989	NYSE	TPVG	Thu, Jan 27, 2022	16.00	16.30	15.92	15.99
1988	NYSE	TPVG	Wed, Jan 26, 2022	16.29	16.50	15.81	15.96
1987	NYSE	TPVG	Tue, Jan 25, 2022	15.75	16.23	15.66	16.10
1986	NYSE	TPVG	Mon, Jan 24, 2022	16.06	16.06	15.07	15.80
1985	NYSE	TPVG	Fri, Jan 21, 2022	16.98	16.98	16.06	16.21
1984	NYSE	TPVG	Thu, Jan 20, 2022	17.17	17.33	17.01	17.02
1983	NYSE	TPVG	Wed, Jan 19, 2022	17.48	17.50	17.12	17.23
1982	NYSE	TPVG	Tue, Jan 18, 2022	16.90	17.49	16.88	17.43
1981	NYSE	TPVG	Fri, Jan 14, 2022	17.38	17.41	16.86	16.90
1980	NYSE	TPVG	Thu, Jan 13, 2022	17.56	17.56	17.40	17.44
1979	NYSE	TPVG	Wed, Jan 12, 2022	17.43	17.61	17.32	17.50
1978	NYSE	TPVG	Tue, Jan 11, 2022	17.25	17.30	17.03	17.20
1977	NYSE	TPVG	Mon, Jan 10, 2022	17.36	17.40	17.07	17.26
1976	NYSE	TPVG	Fri, Jan 7, 2022	17.25	17.35	17.13	17.28
1975	NYSE	TPVG	Thu, Jan 6, 2022	17.46	17.59	17.17	17.24
1974	NYSE	TPVG	Wed, Jan 5, 2022	18.16	18.22	17.52	17.58
1973	NYSE	TPVG	Tue, Jan 4, 2022	17.95	18.31	17.92	18.07
1972	NYSE	TPVG	Mon, Jan 3, 2022	18.04	18.16	17.81	17.87
1971	NYSE	TPVG	Fri, Dec 31, 2021	17.75	17.98	17.59	17.96
1970	NYSE	TPVG	Thu, Dec 30, 2021	17.58	17.85	17.58	17.74
1969	NYSE	TPVG	Wed, Dec 29, 2021	17.51	17.72	17.50	17.59
1968	NYSE	TPVG	Tue, Dec 28, 2021	17.37	17.69	17.35	17.43
1967	NYSE	TPVG	Mon, Dec 27, 2021	17.60	17.69	17.14	17.37
1966	NYSE	TPVG	Thu, Dec 23, 2021	17.13	17.59	17.13	17.52
1965	NYSE	TPVG	Wed, Dec 22, 2021	16.88	17.04	16.86	17.03
1964	NYSE	TPVG	Tue, Dec 21, 2021	16.77	17.12	16.75	16.81
1963	NYSE	TPVG	Mon, Dec 20, 2021	16.72	16.81	16.49	16.74
1962	NYSE	TPVG	Fri, Dec 17, 2021	16.78	16.93	16.44	16.92
1961	NYSE	TPVG	Thu, Dec 16, 2021	17.36	17.50	16.89	16.91
1960	NYSE	TPVG	Wed, Dec 15, 2021	16.94	17.30	16.84	17.24
1959	NYSE	TPVG	Tue, Dec 14, 2021	17.17	17.21	16.76	16.82
1958	NYSE	TPVG	Mon, Dec 13, 2021	17.30	17.33	17.10	17.14
1957	NYSE	TPVG	Fri, Dec 10, 2021	17.34	17.48	17.24	17.30
1956	NYSE	TPVG	Thu, Dec 9, 2021	17.28	17.38	17.12	17.24
1955	NYSE	TPVG	Wed, Dec 8, 2021	17.45	17.49	17.28	17.29
1954	NYSE	TPVG	Tue, Dec 7, 2021	17.52	17.69	17.36	17.40
1953	NYSE	TPVG	Mon, Dec 6, 2021	17.30	17.39	17.01	17.32
1952	NYSE	TPVG	Fri, Dec 3, 2021	17.61	17.67	17.22	17.32
1951	NYSE	TPVG	Thu, Dec 2, 2021	17.44	17.63	17.35	17.54
1950	NYSE	TPVG	Wed, Dec 1, 2021	17.99	18.24	17.41	17.44
1949	NYSE	TPVG	Tue, Nov 30, 2021	17.99	18.13	17.68	17.73
1948	NYSE	TPVG	Mon, Nov 29, 2021	18.22	18.34	18.00	18.09
1947	NYSE	TPVG	Fri, Nov 26, 2021	18.60	18.69	18.28	18.23
1946	NYSE	TPVG	Wed, Nov 24, 2021	18.75	18.83	18.61	18.66
1945	NYSE	TPVG	Tue, Nov 23, 2021	19.00	19.00	18.69	18.73
1944	NYSE	TPVG	Mon, Nov 22, 2021	19.00	19.22	18.91	19.05
1943	NYSE	TPVG	Fri, Nov 19, 2021	18.88	19.04	18.79	18.95
1942	NYSE	TPVG	Thu, Nov 18, 2021	18.79	19.25	18.56	18.90
1941	NYSE	TPVG	Wed, Nov 17, 2021	18.95	18.95	18.65	18.79
1940	NYSE	TPVG	Tue, Nov 16, 2021	18.78	18.96	18.70	18.95
1939	NYSE	TPVG	Mon, Nov 15, 2021	18.90	19.13	18.73	18.83
1938	NYSE	TPVG	Fri, Nov 12, 2021	18.83	18.87	18.72	18.84
1937	NYSE	TPVG	Thu, Nov 11, 2021	18.71	18.89	18.68	18.83
1936	NYSE	TPVG	Wed, Nov 10, 2021	18.82	18.90	18.53	18.62
1935	NYSE	TPVG	Tue, Nov 9, 2021	18.75	18.94	18.56	18.73
1934	NYSE	TPVG	Mon, Nov 8, 2021	18.70	18.97	18.53	18.85
1933	NYSE	TPVG	Fri, Nov 5, 2021	18.06	18.68	17.99	18.47
1932	NYSE	TPVG	Thu, Nov 4, 2021	17.67	18.05	17.50	17.92
1931	NYSE	TPVG	Wed, Nov 3, 2021	17.44	17.53	17.08	17.26
1930	NYSE	TPVG	Tue, Nov 2, 2021	17.75	17.77	17.24	17.44
1929	NYSE	TPVG	Mon, Nov 1, 2021	17.90	18.00	17.58	17.72
1928	NYSE	TPVG	Fri, Oct 29, 2021	17.83	17.96	17.72	17.80
1927	NYSE	TPVG	Thu, Oct 28, 2021	17.95	18.06	17.77	17.87
1926	NYSE	TPVG	Wed, Oct 27, 2021	17.86	18.06	17.75	17.91
1925	NYSE	TPVG	Tue, Oct 26, 2021	17.57	17.89	17.50	17.78
1924	NYSE	TPVG	Mon, Oct 25, 2021	17.25	17.46	17.25	17.44
1923	NYSE	TPVG	Fri, Oct 22, 2021	17.21	17.26	17.07	17.25
1922	NYSE	TPVG	Thu, Oct 21, 2021	17.09	17.32	17.09	17.10
1921	NYSE	TPVG	Wed, Oct 20, 2021	17.03	17.23	17.03	17.09
1920	NYSE	TPVG	Tue, Oct 19, 2021	17.05	17.24	17.02	17.03
1919	NYSE	TPVG	Mon, Oct 18, 2021	16.90	17.11	16.85	17.02
1918	NYSE	TPVG	Fri, Oct 15, 2021	16.79	17.13	16.60	16.81
1917	NYSE	TPVG	Thu, Oct 14, 2021	16.47	17.09	16.31	16.88
1916	NYSE	TPVG	Wed, Oct 13, 2021	16.24	16.41	16.18	16.30
1915	NYSE	TPVG	Tue, Oct 12, 2021	16.00	16.23	16.00	16.15
1914	NYSE	TPVG	Mon, Oct 11, 2021	16.19	16.28	15.84	15.95
1913	NYSE	TPVG	Fri, Oct 8, 2021	15.83	16.25	15.83	16.11
1912	NYSE	TPVG	Thu, Oct 7, 2021	16.10	16.20	15.88	15.90
1911	NYSE	TPVG	Wed, Oct 6, 2021	15.91	15.98	15.82	15.98
1910	NYSE	TPVG	Tue, Oct 5, 2021	16.07	16.08	15.84	16.03
1909	NYSE	TPVG	Mon, Oct 4, 2021	16.20	16.24	15.95	16.10
1908	NYSE	TPVG	Fri, Oct 1, 2021	15.93	16.24	15.93	16.13
1907	NYSE	TPVG	Thu, Sep 30, 2021	16.10	16.21	15.84	15.84
1906	NYSE	TPVG	Wed, Sep 29, 2021	15.91	16.03	15.84	16.03
1905	NYSE	TPVG	Tue, Sep 28, 2021	16.07	16.25	15.96	15.98
1904	NYSE	TPVG	Mon, Sep 27, 2021	16.05	16.25	15.95	16.07
1903	NYSE	TPVG	Fri, Sep 24, 2021	16.05	16.05	15.90	15.96
1902	NYSE	TPVG	Thu, Sep 23, 2021	15.89	16.15	15.86	16.00
1901	NYSE	TPVG	Wed, Sep 22, 2021	15.82	15.98	15.71	15.86
1900	NYSE	TPVG	Tue, Sep 21, 2021	15.54	15.84	15.47	15.67
1899	NYSE	TPVG	Mon, Sep 20, 2021	15.24	15.29	14.97	15.18
1898	NYSE	TPVG	Fri, Sep 17, 2021	15.21	15.38	15.10	15.20
1897	NYSE	TPVG	Thu, Sep 16, 2021	15.58	15.66	15.20	15.29
1896	NYSE	TPVG	Wed, Sep 15, 2021	15.34	15.64	15.28	15.61
1895	NYSE	TPVG	Tue, Sep 14, 2021	15.21	15.28	15.15	15.26
1894	NYSE	TPVG	Mon, Sep 13, 2021	15.09	15.20	15.00	15.12
1893	NYSE	TPVG	Fri, Sep 10, 2021	15.27	15.27	14.99	15.02
1892	NYSE	TPVG	Thu, Sep 9, 2021	15.14	15.27	15.10	15.20
1891	NYSE	TPVG	Wed, Sep 8, 2021	15.13	15.27	15.11	15.16
1890	NYSE	TPVG	Tue, Sep 7, 2021	15.26	15.39	15.03	15.13
1889	NYSE	TPVG	Fri, Sep 3, 2021	15.25	15.33	15.20	15.33
1888	NYSE	TPVG	Thu, Sep 2, 2021	15.38	15.38	15.17	15.29
1887	NYSE	TPVG	Wed, Sep 1, 2021	15.31	15.55	15.31	15.37
1886	NYSE	TPVG	Tue, Aug 31, 2021	15.41	15.49	15.30	15.31
1885	NYSE	TPVG	Mon, Aug 30, 2021	15.55	15.70	15.30	15.47
1884	NYSE	TPVG	Fri, Aug 27, 2021	15.81	15.97	15.76	15.49
1883	NYSE	TPVG	Thu, Aug 26, 2021	15.74	15.80	15.58	15.72
1882	NYSE	TPVG	Wed, Aug 25, 2021	15.74	15.88	15.69	15.74
1881	NYSE	TPVG	Tue, Aug 24, 2021	15.60	15.63	15.44	15.59
1880	NYSE	TPVG	Mon, Aug 23, 2021	15.62	15.62	15.38	15.48
1879	NYSE	TPVG	Fri, Aug 20, 2021	15.23	15.53	15.14	15.45
1878	NYSE	TPVG	Thu, Aug 19, 2021	15.61	15.67	14.93	15.13
1877	NYSE	TPVG	Wed, Aug 18, 2021	15.77	15.87	15.67	15.69
1876	NYSE	TPVG	Tue, Aug 17, 2021	16.02	16.06	15.64	15.87
1875	NYSE	TPVG	Mon, Aug 16, 2021	16.12	16.17	15.91	16.07
1874	NYSE	TPVG	Fri, Aug 13, 2021	15.83	16.20	15.83	16.08
1873	NYSE	TPVG	Thu, Aug 12, 2021	15.79	15.92	15.68	15.82
1872	NYSE	TPVG	Wed, Aug 11, 2021	15.66	15.74	15.45	15.69
1871	NYSE	TPVG	Tue, Aug 10, 2021	15.51	15.60	15.46	15.50
1870	NYSE	TPVG	Mon, Aug 9, 2021	15.65	15.80	15.47	15.50
1869	NYSE	TPVG	Fri, Aug 6, 2021	15.50	15.74	15.47	15.62
1868	NYSE	TPVG	Thu, Aug 5, 2021	15.55	15.67	15.13	15.46
1867	NYSE	TPVG	Wed, Aug 4, 2021	15.76	15.76	15.57	15.65
1866	NYSE	TPVG	Tue, Aug 3, 2021	15.75	15.82	15.51	15.74
1865	NYSE	TPVG	Mon, Aug 2, 2021	15.80	15.94	15.60	15.69
1864	NYSE	TPVG	Fri, Jul 30, 2021	15.96	16.12	15.68	15.79
1863	NYSE	TPVG	Thu, Jul 29, 2021	16.10	16.10	15.95	15.95
1862	NYSE	TPVG	Wed, Jul 28, 2021	15.99	16.10	15.85	16.06
1861	NYSE	TPVG	Tue, Jul 27, 2021	15.93	16.02	15.85	16.00
1860	NYSE	TPVG	Mon, Jul 26, 2021	15.90	16.03	15.88	16.02
1859	NYSE	TPVG	Fri, Jul 23, 2021	16.01	16.10	15.85	15.86
1858	NYSE	TPVG	Thu, Jul 22, 2021	16.02	16.06	15.85	15.85
1857	NYSE	TPVG	Wed, Jul 21, 2021	16.00	16.26	15.98	15.98
1856	NYSE	TPVG	Tue, Jul 20, 2021	15.60	16.14	15.56	16.00
1855	NYSE	TPVG	Mon, Jul 19, 2021	15.75	15.81	15.39	15.61
1854	NYSE	TPVG	Fri, Jul 16, 2021	16.18	16.19	15.89	15.91
1853	NYSE	TPVG	Thu, Jul 15, 2021	15.95	16.34	15.92	16.12
1852	NYSE	TPVG	Wed, Jul 14, 2021	16.30	16.40	15.92	16.02
1851	NYSE	TPVG	Tue, Jul 13, 2021	16.00	16.37	15.90	16.20
1850	NYSE	TPVG	Mon, Jul 12, 2021	15.73	15.96	15.40	15.89
1849	NYSE	TPVG	Fri, Jul 9, 2021	15.49	15.59	15.37	15.51
1848	NYSE	TPVG	Thu, Jul 8, 2021	15.37	15.57	15.11	15.52
1847	NYSE	TPVG	Wed, Jul 7, 2021	15.86	15.86	15.49	15.53
1846	NYSE	TPVG	Tue, Jul 6, 2021	15.51	15.85	15.40	15.84
1845	NYSE	TPVG	Fri, Jul 2, 2021	15.32	15.48	15.25	15.48
1844	NYSE	TPVG	Thu, Jul 1, 2021	15.17	15.36	15.11	15.25
1843	NYSE	TPVG	Wed, Jun 30, 2021	15.25	15.26	15.10	15.19
1842	NYSE	TPVG	Tue, Jun 29, 2021	15.29	15.63	15.08	15.12
1841	NYSE	TPVG	Mon, Jun 28, 2021	15.13	15.32	14.98	15.27
1840	NYSE	TPVG	Fri, Jun 25, 2021	15.20	15.31	15.03	15.03
1839	NYSE	TPVG	Thu, Jun 24, 2021	15.34	15.35	15.15	15.20
1838	NYSE	TPVG	Wed, Jun 23, 2021	15.29	15.32	15.24	15.27
1837	NYSE	TPVG	Tue, Jun 22, 2021	15.39	15.39	15.10	15.23
1836	NYSE	TPVG	Mon, Jun 21, 2021	15.10	15.61	15.10	15.39
1835	NYSE	TPVG	Fri, Jun 18, 2021	15.18	15.30	14.84	15.09
1834	NYSE	TPVG	Thu, Jun 17, 2021	15.58	15.60	15.10	15.21
1833	NYSE	TPVG	Wed, Jun 16, 2021	15.58	15.66	15.41	15.52
1832	NYSE	TPVG	Tue, Jun 15, 2021	15.90	15.98	15.60	15.61
1831	NYSE	TPVG	Mon, Jun 14, 2021	16.56	16.78	16.25	15.96
1830	NYSE	TPVG	Fri, Jun 11, 2021	16.69	16.80	16.55	16.71
1829	NYSE	TPVG	Thu, Jun 10, 2021	16.25	16.58	16.23	16.55
1828	NYSE	TPVG	Wed, Jun 9, 2021	16.15	16.24	16.08	16.24
1827	NYSE	TPVG	Tue, Jun 8, 2021	16.10	16.19	16.04	16.11
1826	NYSE	TPVG	Mon, Jun 7, 2021	15.88	16.13	15.86	16.01
1825	NYSE	TPVG	Fri, Jun 4, 2021	15.81	15.90	15.70	15.86
1824	NYSE	TPVG	Thu, Jun 3, 2021	15.70	15.82	15.63	15.75
1823	NYSE	TPVG	Wed, Jun 2, 2021	15.59	15.77	15.59	15.66
1822	NYSE	TPVG	Tue, Jun 1, 2021	15.50	15.65	15.40	15.58
1821	NYSE	TPVG	Fri, May 28, 2021	15.28	15.41	15.20	15.41
1820	NYSE	TPVG	Thu, May 27, 2021	15.21	15.37	15.15	15.31
1819	NYSE	TPVG	Wed, May 26, 2021	15.05	15.29	15.00	15.21
1818	NYSE	TPVG	Tue, May 25, 2021	15.14	15.25	14.94	14.97
1817	NYSE	TPVG	Mon, May 24, 2021	15.23	15.25	15.04	15.17
1816	NYSE	TPVG	Fri, May 21, 2021	15.20	15.20	15.00	15.10
1815	NYSE	TPVG	Thu, May 20, 2021	15.01	15.16	14.83	15.13
1814	NYSE	TPVG	Wed, May 19, 2021	14.90	14.96	14.64	14.92
1813	NYSE	TPVG	Tue, May 18, 2021	14.99	15.15	14.85	15.08
1812	NYSE	TPVG	Mon, May 17, 2021	14.60	14.92	14.44	14.91
1811	NYSE	TPVG	Fri, May 14, 2021	14.47	14.63	14.42	14.56
1810	NYSE	TPVG	Thu, May 13, 2021	14.32	14.49	14.12	14.33
1809	NYSE	TPVG	Wed, May 12, 2021	14.70	14.84	14.11	14.17
1808	NYSE	TPVG	Tue, May 11, 2021	14.99	15.05	14.55	14.77
1807	NYSE	TPVG	Mon, May 10, 2021	14.85	15.21	14.85	14.99
1806	NYSE	TPVG	Fri, May 7, 2021	15.36	15.41	14.90	14.95
1805	NYSE	TPVG	Thu, May 6, 2021	15.61	15.80	14.80	15.45
1804	NYSE	TPVG	Wed, May 5, 2021	16.00	16.13	15.67	16.13
1803	NYSE	TPVG	Tue, May 4, 2021	16.03	16.10	15.80	15.83
1802	NYSE	TPVG	Mon, May 3, 2021	16.10	16.19	16.00	16.02
1801	NYSE	TPVG	Fri, Apr 30, 2021	15.87	16.15	15.79	16.02
1800	NYSE	TPVG	Thu, Apr 29, 2021	15.81	15.93	15.70	15.93
1799	NYSE	TPVG	Wed, Apr 28, 2021	15.64	15.76	15.53	15.72
1798	NYSE	TPVG	Tue, Apr 27, 2021	15.58	15.63	15.45	15.60
1797	NYSE	TPVG	Mon, Apr 26, 2021	15.50	15.59	15.38	15.53
1796	NYSE	TPVG	Fri, Apr 23, 2021	15.28	15.49	15.21	15.39
1795	NYSE	TPVG	Thu, Apr 22, 2021	15.33	15.44	15.20	15.20
1794	NYSE	TPVG	Wed, Apr 21, 2021	15.39	15.54	15.26	15.29
1793	NYSE	TPVG	Tue, Apr 20, 2021	15.58	15.70	15.26	15.41
1792	NYSE	TPVG	Mon, Apr 19, 2021	15.59	15.71	15.57	15.60
1791	NYSE	TPVG	Fri, Apr 16, 2021	15.69	15.73	15.51	15.71
1790	NYSE	TPVG	Thu, Apr 15, 2021	15.35	15.65	15.35	15.64
1789	NYSE	TPVG	Wed, Apr 14, 2021	15.44	15.56	15.25	15.35
1788	NYSE	TPVG	Tue, Apr 13, 2021	15.60	15.60	15.40	15.44
1787	NYSE	TPVG	Mon, Apr 12, 2021	15.70	15.70	15.42	15.60
1786	NYSE	TPVG	Fri, Apr 9, 2021	15.50	15.66	15.44	15.58
1785	NYSE	TPVG	Thu, Apr 8, 2021	15.28	15.43	15.24	15.43
1784	NYSE	TPVG	Wed, Apr 7, 2021	15.14	15.31	15.12	15.28
1783	NYSE	TPVG	Tue, Apr 6, 2021	14.88	15.12	14.87	15.10
1782	NYSE	TPVG	Mon, Apr 5, 2021	14.80	14.99	14.77	14.87
1781	NYSE	TPVG	Thu, Apr 1, 2021	14.56	14.79	14.55	14.74
1780	NYSE	TPVG	Wed, Mar 31, 2021	14.62	14.70	14.45	14.45
1779	NYSE	TPVG	Tue, Mar 30, 2021	14.37	14.58	14.33	14.48
1778	NYSE	TPVG	Mon, Mar 29, 2021	14.07	14.48	14.06	14.33
1777	NYSE	TPVG	Fri, Mar 26, 2021	14.10	14.30	14.04	14.23
1776	NYSE	TPVG	Thu, Mar 25, 2021	14.00	14.12	13.74	14.02
1775	NYSE	TPVG	Wed, Mar 24, 2021	14.26	14.40	14.00	14.01
1774	NYSE	TPVG	Tue, Mar 23, 2021	14.30	14.32	14.04	14.04
1773	NYSE	TPVG	Mon, Mar 22, 2021	14.45	14.55	14.34	14.34
1772	NYSE	TPVG	Fri, Mar 19, 2021	14.40	14.66	14.35	14.50
1771	NYSE	TPVG	Thu, Mar 18, 2021	14.62	14.68	14.29	14.35
1770	NYSE	TPVG	Wed, Mar 17, 2021	14.71	14.84	14.61	14.66
1769	NYSE	TPVG	Tue, Mar 16, 2021	14.78	14.82	14.51	14.67
1768	NYSE	TPVG	Mon, Mar 15, 2021	14.78	14.91	14.72	14.81
1767	NYSE	TPVG	Fri, Mar 12, 2021	14.84	15.04	14.74	14.83
1766	NYSE	TPVG	Thu, Mar 11, 2021	15.14	15.26	15.04	14.77
1765	NYSE	TPVG	Wed, Mar 10, 2021	14.95	15.23	14.79	14.99
1764	NYSE	TPVG	Tue, Mar 9, 2021	14.62	14.92	14.59	14.80
1763	NYSE	TPVG	Mon, Mar 8, 2021	14.40	14.72	14.17	14.57
1762	NYSE	TPVG	Fri, Mar 5, 2021	14.69	14.69	13.87	14.40
1761	NYSE	TPVG	Thu, Mar 4, 2021	14.69	14.90	14.15	14.48
1760	NYSE	TPVG	Wed, Mar 3, 2021	14.60	14.73	14.47	14.50
1759	NYSE	TPVG	Tue, Mar 2, 2021	14.34	14.65	14.25	14.52
1758	NYSE	TPVG	Mon, Mar 1, 2021	14.45	14.52	14.30	14.37
1757	NYSE	TPVG	Fri, Feb 26, 2021	14.09	14.44	14.01	14.17
1756	NYSE	TPVG	Thu, Feb 25, 2021	14.41	14.59	13.87	13.96
1755	NYSE	TPVG	Wed, Feb 24, 2021	14.04	14.40	14.04	14.40
1754	NYSE	TPVG	Tue, Feb 23, 2021	14.35	14.39	13.95	14.16
1753	NYSE	TPVG	Mon, Feb 22, 2021	14.62	14.65	14.36	14.41
1752	NYSE	TPVG	Fri, Feb 19, 2021	14.79	14.79	14.44	14.51
1751	NYSE	TPVG	Thu, Feb 18, 2021	14.42	14.73	14.30	14.73
1750	NYSE	TPVG	Wed, Feb 17, 2021	14.35	14.49	14.33	14.44
1749	NYSE	TPVG	Tue, Feb 16, 2021	14.18	14.50	14.15	14.27
1748	NYSE	TPVG	Fri, Feb 12, 2021	14.27	14.32	14.07	14.08
1747	NYSE	TPVG	Thu, Feb 11, 2021	14.41	14.64	14.17	14.27
1746	NYSE	TPVG	Wed, Feb 10, 2021	14.31	14.50	14.25	14.34
1745	NYSE	TPVG	Tue, Feb 9, 2021	14.35	14.54	14.16	14.33
1744	NYSE	TPVG	Mon, Feb 8, 2021	14.60	14.69	14.27	14.33
1743	NYSE	TPVG	Fri, Feb 5, 2021	14.50	14.68	14.42	14.50
1742	NYSE	TPVG	Thu, Feb 4, 2021	14.32	14.55	14.30	14.38
1741	NYSE	TPVG	Wed, Feb 3, 2021	14.05	14.34	13.92	14.33
1740	NYSE	TPVG	Tue, Feb 2, 2021	13.79	14.11	13.77	14.03
1739	NYSE	TPVG	Mon, Feb 1, 2021	13.45	13.83	13.45	13.69
1738	NYSE	TPVG	Fri, Jan 29, 2021	13.66	13.75	13.39	13.39
1737	NYSE	TPVG	Thu, Jan 28, 2021	13.63	13.76	13.61	13.63
1736	NYSE	TPVG	Wed, Jan 27, 2021	13.58	13.79	13.44	13.58
1735	NYSE	TPVG	Tue, Jan 26, 2021	13.58	13.68	13.41	13.62
1734	NYSE	TPVG	Mon, Jan 25, 2021	13.66	13.86	13.49	13.49
1733	NYSE	TPVG	Fri, Jan 22, 2021	13.55	13.78	13.48	13.69
1732	NYSE	TPVG	Thu, Jan 21, 2021	13.63	13.65	13.50	13.55
1731	NYSE	TPVG	Wed, Jan 20, 2021	13.51	13.65	13.47	13.59
1730	NYSE	TPVG	Tue, Jan 19, 2021	13.55	13.60	13.35	13.45
1729	NYSE	TPVG	Fri, Jan 15, 2021	13.30	13.61	13.30	13.50
1728	NYSE	TPVG	Thu, Jan 14, 2021	13.42	13.61	13.40	13.50
1727	NYSE	TPVG	Wed, Jan 13, 2021	13.44	13.50	13.30	13.43
1726	NYSE	TPVG	Tue, Jan 12, 2021	13.36	13.48	13.22	13.39
1725	NYSE	TPVG	Mon, Jan 11, 2021	13.15	13.58	13.15	13.25
1724	NYSE	TPVG	Fri, Jan 8, 2021	13.40	13.44	13.16	13.29
1723	NYSE	TPVG	Thu, Jan 7, 2021	13.18	13.63	13.10	13.31
1722	NYSE	TPVG	Wed, Jan 6, 2021	12.74	13.14	12.74	13.07
1721	NYSE	TPVG	Tue, Jan 5, 2021	12.89	12.98	12.76	12.83
1720	NYSE	TPVG	Mon, Jan 4, 2021	13.17	13.21	12.74	12.86
1719	NYSE	TPVG	Thu, Dec 31, 2020	13.03	13.20	13.02	13.04
1718	NYSE	TPVG	Wed, Dec 30, 2020	13.23	13.23	13.01	13.03
1717	NYSE	TPVG	Tue, Dec 29, 2020	13.32	13.32	13.03	13.13
1716	NYSE	TPVG	Mon, Dec 28, 2020	13.35	13.59	13.13	13.16
1715	NYSE	TPVG	Thu, Dec 24, 2020	13.10	13.27	13.02	13.09
1714	NYSE	TPVG	Wed, Dec 23, 2020	12.76	13.17	12.68	13.10
1713	NYSE	TPVG	Tue, Dec 22, 2020	12.75	12.83	12.61	12.68
1712	NYSE	TPVG	Mon, Dec 21, 2020	12.70	12.85	12.45	12.53
1711	NYSE	TPVG	Fri, Dec 18, 2020	12.92	12.97	12.68	12.68
1710	NYSE	TPVG	Thu, Dec 17, 2020	12.57	13.02	12.51	12.86
1709	NYSE	TPVG	Wed, Dec 16, 2020	12.58	12.71	12.46	12.63
1708	NYSE	TPVG	Tue, Dec 15, 2020	12.40	12.57	12.35	12.50
1707	NYSE	TPVG	Mon, Dec 14, 2020	12.56	12.75	12.35	12.35
1706	NYSE	TPVG	Fri, Dec 11, 2020	12.55	12.67	12.42	12.56
1705	NYSE	TPVG	Thu, Dec 10, 2020	12.52	12.79	12.51	12.55
1704	NYSE	TPVG	Wed, Dec 9, 2020	13.05	13.19	12.64	12.68
1703	NYSE	TPVG	Tue, Dec 8, 2020	13.15	13.24	12.97	13.00
1702	NYSE	TPVG	Mon, Dec 7, 2020	13.29	13.36	13.02	13.20
1701	NYSE	TPVG	Fri, Dec 4, 2020	13.37	13.55	13.26	13.36
1700	NYSE	TPVG	Thu, Dec 3, 2020	13.22	13.47	13.11	13.26
1699	NYSE	TPVG	Wed, Dec 2, 2020	13.01	13.33	13.01	13.23
1698	NYSE	TPVG	Tue, Dec 1, 2020	12.97	13.32	12.97	13.03
1697	NYSE	TPVG	Mon, Nov 30, 2020	13.12	13.23	12.76	12.88
1696	NYSE	TPVG	Fri, Nov 27, 2020	13.28	13.30	13.02	13.15
1695	NYSE	TPVG	Wed, Nov 25, 2020	13.17	13.41	13.08	13.31
1694	NYSE	TPVG	Tue, Nov 24, 2020	13.58	13.88	13.37	13.20
1693	NYSE	TPVG	Mon, Nov 23, 2020	12.95	13.56	12.92	13.34
1692	NYSE	TPVG	Fri, Nov 20, 2020	12.97	12.97	12.75	12.90
1691	NYSE	TPVG	Thu, Nov 19, 2020	12.92	13.08	12.78	12.96
1690	NYSE	TPVG	Wed, Nov 18, 2020	12.70	12.98	12.69	12.78
1689	NYSE	TPVG	Tue, Nov 17, 2020	12.63	12.77	12.56	12.62
1688	NYSE	TPVG	Mon, Nov 16, 2020	12.51	12.78	12.46	12.57
1687	NYSE	TPVG	Fri, Nov 13, 2020	12.15	12.50	12.12	12.34
1686	NYSE	TPVG	Thu, Nov 12, 2020	12.16	12.19	11.90	11.95
1685	NYSE	TPVG	Wed, Nov 11, 2020	12.23	12.24	12.05	12.15
1684	NYSE	TPVG	Tue, Nov 10, 2020	12.00	12.32	12.00	12.10
1683	NYSE	TPVG	Mon, Nov 9, 2020	12.25	12.70	11.85	11.85
1682	NYSE	TPVG	Fri, Nov 6, 2020	11.77	12.35	11.75	11.95
1681	NYSE	TPVG	Thu, Nov 5, 2020	11.31	11.91	11.27	11.91
1680	NYSE	TPVG	Wed, Nov 4, 2020	10.85	11.31	10.68	11.29
1679	NYSE	TPVG	Tue, Nov 3, 2020	11.03	11.12	10.85	10.98
1678	NYSE	TPVG	Mon, Nov 2, 2020	10.60	11.06	10.57	10.99
1677	NYSE	TPVG	Fri, Oct 30, 2020	10.50	10.56	10.38	10.55
1676	NYSE	TPVG	Thu, Oct 29, 2020	10.49	10.60	10.35	10.59
1675	NYSE	TPVG	Wed, Oct 28, 2020	10.62	10.74	10.37	10.49
1674	NYSE	TPVG	Tue, Oct 27, 2020	10.70	10.92	10.70	10.80
1673	NYSE	TPVG	Mon, Oct 26, 2020	10.90	10.90	10.52	10.70
1672	NYSE	TPVG	Fri, Oct 23, 2020	10.97	10.99	10.81	10.90
1671	NYSE	TPVG	Thu, Oct 22, 2020	10.88	10.90	10.67	10.83
1670	NYSE	TPVG	Wed, Oct 21, 2020	10.97	10.98	10.79	10.79
1669	NYSE	TPVG	Tue, Oct 20, 2020	10.95	11.01	10.92	10.96
1668	NYSE	TPVG	Mon, Oct 19, 2020	11.09	11.10	10.93	10.94
1667	NYSE	TPVG	Fri, Oct 16, 2020	11.16	11.16	11.00	11.00
1666	NYSE	TPVG	Thu, Oct 15, 2020	11.22	11.24	11.11	11.15
1665	NYSE	TPVG	Wed, Oct 14, 2020	11.23	11.33	11.18	11.22
1664	NYSE	TPVG	Tue, Oct 13, 2020	11.15	11.34	11.11	11.25
1663	NYSE	TPVG	Mon, Oct 12, 2020	11.47	11.47	11.03	11.20
1662	NYSE	TPVG	Fri, Oct 9, 2020	11.65	11.65	11.35	11.44
1661	NYSE	TPVG	Thu, Oct 8, 2020	11.70	11.70	11.53	11.62
1660	NYSE	TPVG	Wed, Oct 7, 2020	11.69	11.80	11.48	11.54
1659	NYSE	TPVG	Tue, Oct 6, 2020	11.80	11.97	11.59	11.61
1658	NYSE	TPVG	Mon, Oct 5, 2020	11.98	12.00	11.72	11.81
1657	NYSE	TPVG	Fri, Oct 2, 2020	11.43	11.84	11.33	11.83
1656	NYSE	TPVG	Thu, Oct 1, 2020	11.29	11.50	11.11	11.43
1655	NYSE	TPVG	Wed, Sep 30, 2020	11.22	11.46	11.02	11.04
1654	NYSE	TPVG	Tue, Sep 29, 2020	11.46	11.50	11.22	11.24
1653	NYSE	TPVG	Mon, Sep 28, 2020	11.40	11.66	11.39	11.45
1652	NYSE	TPVG	Fri, Sep 25, 2020	10.95	11.25	10.95	11.25
1651	NYSE	TPVG	Thu, Sep 24, 2020	10.95	11.21	10.87	10.95
1650	NYSE	TPVG	Wed, Sep 23, 2020	11.38	11.42	10.89	10.96
1649	NYSE	TPVG	Tue, Sep 22, 2020	11.36	11.41	11.18	11.29
1648	NYSE	TPVG	Mon, Sep 21, 2020	11.16	11.39	11.07	11.27
1647	NYSE	TPVG	Fri, Sep 18, 2020	11.28	11.45	11.23	11.42
1646	NYSE	TPVG	Thu, Sep 17, 2020	11.27	11.39	11.20	11.23
1645	NYSE	TPVG	Wed, Sep 16, 2020	11.48	11.77	11.36	11.39
1644	NYSE	TPVG	Tue, Sep 15, 2020	11.70	11.83	11.42	11.44
1643	NYSE	TPVG	Mon, Sep 14, 2020	11.16	11.60	11.14	11.53
1642	NYSE	TPVG	Fri, Sep 11, 2020	11.02	11.40	11.01	11.09
1641	NYSE	TPVG	Thu, Sep 10, 2020	11.30	11.41	10.92	10.98
1640	NYSE	TPVG	Wed, Sep 9, 2020	11.00	11.37	11.00	11.25
1639	NYSE	TPVG	Tue, Sep 8, 2020	10.99	11.17	10.87	10.93
1638	NYSE	TPVG	Fri, Sep 4, 2020	11.33	11.35	10.60	11.07
1637	NYSE	TPVG	Thu, Sep 3, 2020	11.54	11.64	11.01	11.18
1636	NYSE	TPVG	Wed, Sep 2, 2020	11.28	11.60	11.00	11.54
1635	NYSE	TPVG	Tue, Sep 1, 2020	11.20	11.32	10.90	11.25
1634	NYSE	TPVG	Mon, Aug 31, 2020	11.83	11.83	11.17	11.25
1633	NYSE	TPVG	Fri, Aug 28, 2020	11.70	11.84	11.61	11.78
1632	NYSE	TPVG	Thu, Aug 27, 2020	11.99	12.06	11.76	11.62
1631	NYSE	TPVG	Wed, Aug 26, 2020	12.25	12.29	11.56	11.87
1630	NYSE	TPVG	Tue, Aug 25, 2020	12.49	12.56	12.21	12.28
1629	NYSE	TPVG	Mon, Aug 24, 2020	12.35	12.44	12.31	12.40
1628	NYSE	TPVG	Fri, Aug 21, 2020	12.40	12.50	12.31	12.37
1627	NYSE	TPVG	Thu, Aug 20, 2020	12.44	12.62	12.38	12.46
1626	NYSE	TPVG	Wed, Aug 19, 2020	12.41	12.62	12.36	12.47
1625	NYSE	TPVG	Tue, Aug 18, 2020	12.43	12.57	12.38	12.44
1624	NYSE	TPVG	Mon, Aug 17, 2020	12.31	12.58	12.30	12.48
1623	NYSE	TPVG	Fri, Aug 14, 2020	12.48	12.52	12.28	12.42
1622	NYSE	TPVG	Thu, Aug 13, 2020	12.41	12.52	12.33	12.48
1621	NYSE	TPVG	Wed, Aug 12, 2020	12.42	12.48	12.18	12.41
1620	NYSE	TPVG	Tue, Aug 11, 2020	12.49	12.67	12.13	12.17
1619	NYSE	TPVG	Mon, Aug 10, 2020	12.04	12.51	12.01	12.36
1618	NYSE	TPVG	Fri, Aug 7, 2020	11.90	12.07	11.63	11.89
1617	NYSE	TPVG	Thu, Aug 6, 2020	11.51	11.97	11.48	11.81
1616	NYSE	TPVG	Wed, Aug 5, 2020	11.07	11.43	11.04	11.40
1615	NYSE	TPVG	Tue, Aug 4, 2020	10.95	11.05	10.89	11.00
1614	NYSE	TPVG	Mon, Aug 3, 2020	10.95	10.98	10.84	10.91
1613	NYSE	TPVG	Fri, Jul 31, 2020	10.91	10.98	10.68	10.89
1612	NYSE	TPVG	Thu, Jul 30, 2020	10.67	10.96	10.61	10.95
1611	NYSE	TPVG	Wed, Jul 29, 2020	10.70	10.92	10.66	10.86
1610	NYSE	TPVG	Tue, Jul 28, 2020	10.56	10.84	10.56	10.69
1609	NYSE	TPVG	Mon, Jul 27, 2020	10.56	10.76	10.56	10.59
1608	NYSE	TPVG	Fri, Jul 24, 2020	10.59	10.70	10.40	10.55
1607	NYSE	TPVG	Thu, Jul 23, 2020	10.74	10.84	10.61	10.69
1606	NYSE	TPVG	Wed, Jul 22, 2020	10.56	10.72	10.40	10.71
1605	NYSE	TPVG	Tue, Jul 21, 2020	10.29	10.60	10.29	10.56
1604	NYSE	TPVG	Mon, Jul 20, 2020	10.14	10.44	10.08	10.33
1603	NYSE	TPVG	Fri, Jul 17, 2020	10.39	10.39	10.07	10.13
1602	NYSE	TPVG	Thu, Jul 16, 2020	9.85	10.33	9.85	10.27
1601	NYSE	TPVG	Wed, Jul 15, 2020	10.13	10.21	9.76	10.07
1600	NYSE	TPVG	Tue, Jul 14, 2020	9.93	10.07	9.71	10.05
1599	NYSE	TPVG	Mon, Jul 13, 2020	9.97	10.25	9.90	10.05
1598	NYSE	TPVG	Fri, Jul 10, 2020	9.50	9.84	9.50	9.80
1597	NYSE	TPVG	Thu, Jul 9, 2020	9.93	9.95	9.52	9.58
1596	NYSE	TPVG	Wed, Jul 8, 2020	10.14	10.23	9.92	9.98
1595	NYSE	TPVG	Tue, Jul 7, 2020	10.29	10.30	10.08	10.14
1594	NYSE	TPVG	Mon, Jul 6, 2020	10.35	10.41	10.04	10.32
1593	NYSE	TPVG	Thu, Jul 2, 2020	10.19	10.35	10.12	10.24
1592	NYSE	TPVG	Wed, Jul 1, 2020	10.25	10.52	10.04	10.17
1591	NYSE	TPVG	Tue, Jun 30, 2020	10.41	10.53	10.17	10.28
1590	NYSE	TPVG	Mon, Jun 29, 2020	10.04	10.29	9.95	10.28
1589	NYSE	TPVG	Fri, Jun 26, 2020	10.21	10.24	9.96	10.10
1588	NYSE	TPVG	Thu, Jun 25, 2020	10.02	10.26	9.92	10.26
1587	NYSE	TPVG	Wed, Jun 24, 2020	9.89	10.15	9.75	10.06
1586	NYSE	TPVG	Tue, Jun 23, 2020	10.19	10.19	9.85	10.01
1585	NYSE	TPVG	Mon, Jun 22, 2020	10.15	10.15	9.76	10.00
1584	NYSE	TPVG	Fri, Jun 19, 2020	10.25	10.42	10.00	10.14
1583	NYSE	TPVG	Thu, Jun 18, 2020	10.12	10.34	9.93	10.04
1582	NYSE	TPVG	Wed, Jun 17, 2020	10.60	10.60	9.93	10.34
1581	NYSE	TPVG	Tue, Jun 16, 2020	10.67	10.77	10.22	10.62
1580	NYSE	TPVG	Mon, Jun 15, 2020	9.96	10.38	9.69	10.21
1579	NYSE	TPVG	Fri, Jun 12, 2020	10.69	10.99	10.15	10.53
1578	NYSE	TPVG	Thu, Jun 11, 2020	10.11	10.41	9.91	10.11
1577	NYSE	TPVG	Wed, Jun 10, 2020	11.34	11.34	10.13	10.67
1576	NYSE	TPVG	Tue, Jun 9, 2020	11.36	11.50	11.03	11.34
1575	NYSE	TPVG	Mon, Jun 8, 2020	11.68	11.90	11.22	11.55
1574	NYSE	TPVG	Fri, Jun 5, 2020	11.25	11.78	11.17	11.43
1573	NYSE	TPVG	Thu, Jun 4, 2020	10.80	10.95	10.67	10.94
1572	NYSE	TPVG	Wed, Jun 3, 2020	10.48	11.10	10.48	10.88
1571	NYSE	TPVG	Tue, Jun 2, 2020	10.50	10.67	10.02	10.38
1570	NYSE	TPVG	Mon, Jun 1, 2020	10.05	10.95	9.87	10.51
1569	NYSE	TPVG	Fri, May 29, 2020	9.55	10.16	9.41	10.02
1568	NYSE	TPVG	Thu, May 28, 2020	10.28	10.28	9.51	9.69
1567	NYSE	TPVG	Wed, May 27, 2020	10.25	10.28	9.80	10.21
1566	NYSE	TPVG	Tue, May 26, 2020	9.67	9.97	9.63	9.76
1565	NYSE	TPVG	Fri, May 22, 2020	9.25	9.28	9.05	9.24
1564	NYSE	TPVG	Thu, May 21, 2020	8.97	9.40	8.91	9.22
1563	NYSE	TPVG	Wed, May 20, 2020	9.05	9.17	8.83	8.97
1562	NYSE	TPVG	Tue, May 19, 2020	8.51	8.87	8.45	8.74
1561	NYSE	TPVG	Mon, May 18, 2020	8.68	8.76	8.48	8.64
1560	NYSE	TPVG	Fri, May 15, 2020	7.99	8.42	7.98	8.25
1559	NYSE	TPVG	Thu, May 14, 2020	7.54	8.22	7.47	8.15
1558	NYSE	TPVG	Wed, May 13, 2020	8.02	8.13	7.39	7.77
1557	NYSE	TPVG	Tue, May 12, 2020	8.57	8.73	8.39	8.41
1556	NYSE	TPVG	Mon, May 11, 2020	8.00	8.72	8.00	8.52
1555	NYSE	TPVG	Fri, May 8, 2020	8.30	8.72	8.03	8.10
1554	NYSE	TPVG	Thu, May 7, 2020	8.22	8.73	8.00	8.24
1553	NYSE	TPVG	Wed, May 6, 2020	7.03	7.59	6.83	7.47
1552	NYSE	TPVG	Tue, May 5, 2020	7.10	7.55	6.96	7.01
1551	NYSE	TPVG	Mon, May 4, 2020	7.42	7.42	6.68	6.92
1550	NYSE	TPVG	Fri, May 1, 2020	7.85	7.87	7.23	7.53
1549	NYSE	TPVG	Thu, Apr 30, 2020	8.34	8.34	7.82	8.04
1548	NYSE	TPVG	Wed, Apr 29, 2020	7.75	8.40	7.68	8.17
1547	NYSE	TPVG	Tue, Apr 28, 2020	8.11	8.25	7.66	7.75
1546	NYSE	TPVG	Mon, Apr 27, 2020	7.50	8.05	7.34	7.97
1545	NYSE	TPVG	Fri, Apr 24, 2020	6.75	7.35	6.66	7.32
1544	NYSE	TPVG	Thu, Apr 23, 2020	6.64	6.84	6.56	6.62
1543	NYSE	TPVG	Wed, Apr 22, 2020	7.01	7.14	6.61	6.63
1542	NYSE	TPVG	Tue, Apr 21, 2020	6.75	7.06	6.60	6.86
1541	NYSE	TPVG	Mon, Apr 20, 2020	7.10	7.33	6.70	6.86
1540	NYSE	TPVG	Fri, Apr 17, 2020	7.09	7.45	7.01	7.34
1539	NYSE	TPVG	Thu, Apr 16, 2020	7.25	7.53	6.59	6.84
1538	NYSE	TPVG	Wed, Apr 15, 2020	7.53	7.69	6.96	7.32
1537	NYSE	TPVG	Tue, Apr 14, 2020	7.62	7.84	7.43	7.77
1536	NYSE	TPVG	Mon, Apr 13, 2020	7.31	7.58	6.68	7.33
1535	NYSE	TPVG	Thu, Apr 9, 2020	7.70	8.27	6.90	7.26
1534	NYSE	TPVG	Wed, Apr 8, 2020	6.42	7.55	6.24	7.18
1533	NYSE	TPVG	Tue, Apr 7, 2020	5.60	6.30	5.53	6.19
1532	NYSE	TPVG	Mon, Apr 6, 2020	5.10	5.36	4.94	5.19
1531	NYSE	TPVG	Fri, Apr 3, 2020	5.34	5.34	4.56	4.69
1530	NYSE	TPVG	Thu, Apr 2, 2020	5.50	5.71	5.10	5.23
1529	NYSE	TPVG	Wed, Apr 1, 2020	5.50	5.61	5.08	5.14
1528	NYSE	TPVG	Tue, Mar 31, 2020	5.95	6.37	5.70	5.74
1527	NYSE	TPVG	Mon, Mar 30, 2020	6.72	7.17	5.82	5.93
1526	NYSE	TPVG	Fri, Mar 27, 2020	6.28	7.46	6.23	6.66
1525	NYSE	TPVG	Thu, Mar 26, 2020	5.70	7.91	5.67	6.58
1524	NYSE	TPVG	Wed, Mar 25, 2020	4.98	6.38	4.90	5.40
1523	NYSE	TPVG	Tue, Mar 24, 2020	5.15	6.22	4.80	4.84
1522	NYSE	TPVG	Mon, Mar 23, 2020	5.35	5.50	4.38	4.38
1521	NYSE	TPVG	Fri, Mar 20, 2020	8.24	8.24	4.73	5.29
1520	NYSE	TPVG	Thu, Mar 19, 2020	3.25	8.23	2.80	7.96
1519	NYSE	TPVG	Wed, Mar 18, 2020	4.99	5.23	2.90	2.90
1518	NYSE	TPVG	Tue, Mar 17, 2020	6.97	7.00	5.26	5.32
1517	NYSE	TPVG	Mon, Mar 16, 2020	6.51	7.30	5.96	6.94
1516	NYSE	TPVG	Fri, Mar 13, 2020	8.57	9.11	8.33	8.59
1515	NYSE	TPVG	Thu, Mar 12, 2020	9.63	9.63	7.35	8.10
1514	NYSE	TPVG	Wed, Mar 11, 2020	11.02	11.06	10.50	10.63
1513	NYSE	TPVG	Tue, Mar 10, 2020	11.22	11.41	10.80	11.33
1512	NYSE	TPVG	Mon, Mar 9, 2020	11.80	12.00	10.93	10.93
1511	NYSE	TPVG	Fri, Mar 6, 2020	12.60	12.83	12.29	12.64
1510	NYSE	TPVG	Thu, Mar 5, 2020	13.25	13.30	12.53	12.87
1509	NYSE	TPVG	Wed, Mar 4, 2020	12.27	12.52	12.27	12.46
1508	NYSE	TPVG	Tue, Mar 3, 2020	12.37	12.56	12.14	12.19
1507	NYSE	TPVG	Mon, Mar 2, 2020	12.01	12.60	12.00	12.26
1506	NYSE	TPVG	Fri, Feb 28, 2020	12.08	12.16	11.55	12.04
1505	NYSE	TPVG	Thu, Feb 27, 2020	13.00	13.00	12.17	12.39
1504	NYSE	TPVG	Wed, Feb 26, 2020	12.86	13.33	12.85	13.03
1503	NYSE	TPVG	Tue, Feb 25, 2020	13.83	13.94	12.33	12.80
1502	NYSE	TPVG	Mon, Feb 24, 2020	13.93	14.03	13.72	13.81
1501	NYSE	TPVG	Fri, Feb 21, 2020	14.06	14.16	14.06	14.11
1500	NYSE	TPVG	Thu, Feb 20, 2020	14.15	14.19	14.06	14.07
1499	NYSE	TPVG	Wed, Feb 19, 2020	14.01	14.16	14.01	14.16
1498	NYSE	TPVG	Tue, Feb 18, 2020	14.02	14.14	14.00	14.10
1497	NYSE	TPVG	Fri, Feb 14, 2020	14.07	14.07	13.94	14.02
1496	NYSE	TPVG	Thu, Feb 13, 2020	13.85	14.07	13.85	14.07
1495	NYSE	TPVG	Wed, Feb 12, 2020	13.85	13.94	13.80	13.91
1494	NYSE	TPVG	Tue, Feb 11, 2020	13.72	13.88	13.72	13.83
1493	NYSE	TPVG	Mon, Feb 10, 2020	13.75	13.92	13.73	13.74
1492	NYSE	TPVG	Fri, Feb 7, 2020	13.66	13.77	13.62	13.75
1491	NYSE	TPVG	Thu, Feb 6, 2020	13.68	13.74	13.62	13.65
1490	NYSE	TPVG	Wed, Feb 5, 2020	13.68	13.75	13.62	13.68
1489	NYSE	TPVG	Tue, Feb 4, 2020	13.72	13.81	13.55	13.61
1488	NYSE	TPVG	Mon, Feb 3, 2020	13.67	13.75	13.65	13.68
1487	NYSE	TPVG	Fri, Jan 31, 2020	13.71	13.80	13.65	13.67
1486	NYSE	TPVG	Thu, Jan 30, 2020	13.71	13.82	13.66	13.71
1485	NYSE	TPVG	Wed, Jan 29, 2020	13.74	13.79	13.66	13.74
1484	NYSE	TPVG	Tue, Jan 28, 2020	13.71	13.80	13.67	13.71
1483	NYSE	TPVG	Mon, Jan 27, 2020	13.66	13.84	13.66	13.68
1482	NYSE	TPVG	Fri, Jan 24, 2020	13.95	14.07	13.75	13.80
1481	NYSE	TPVG	Thu, Jan 23, 2020	13.90	13.95	13.81	13.93
1480	NYSE	TPVG	Wed, Jan 22, 2020	14.00	14.02	13.87	13.93
1479	NYSE	TPVG	Tue, Jan 21, 2020	13.89	14.07	13.83	13.96
1478	NYSE	TPVG	Fri, Jan 17, 2020	13.94	14.04	13.88	13.89
1477	NYSE	TPVG	Thu, Jan 16, 2020	14.01	14.10	13.90	13.94
1476	NYSE	TPVG	Wed, Jan 15, 2020	14.04	14.11	13.96	14.00
1475	NYSE	TPVG	Tue, Jan 14, 2020	13.99	14.15	13.99	14.08
1474	NYSE	TPVG	Mon, Jan 13, 2020	13.93	14.03	13.82	13.91
1473	NYSE	TPVG	Fri, Jan 10, 2020	14.00	14.05	13.90	13.92
1472	NYSE	TPVG	Thu, Jan 9, 2020	13.77	14.03	13.65	14.00
1471	NYSE	TPVG	Wed, Jan 8, 2020	14.28	14.42	14.28	14.37
1470	NYSE	TPVG	Tue, Jan 7, 2020	14.42	14.44	14.30	14.31
1469	NYSE	TPVG	Mon, Jan 6, 2020	14.25	14.50	14.22	14.42
1468	NYSE	TPVG	Fri, Jan 3, 2020	14.25	14.37	14.20	14.29
1467	NYSE	TPVG	Thu, Jan 2, 2020	14.23	14.32	14.15	14.26
1466	NYSE	TPVG	Tue, Dec 31, 2019	14.25	14.39	14.17	14.22
1465	NYSE	TPVG	Mon, Dec 30, 2019	14.20	14.28	14.14	14.24
1464	NYSE	TPVG	Fri, Dec 27, 2019	14.29	14.34	14.18	14.20
1463	NYSE	TPVG	Thu, Dec 26, 2019	14.26	14.35	14.20	14.30
1462	NYSE	TPVG	Tue, Dec 24, 2019	14.17	14.33	14.17	14.26
1461	NYSE	TPVG	Mon, Dec 23, 2019	14.38	14.45	14.00	14.15
1460	NYSE	TPVG	Fri, Dec 20, 2019	14.35	14.46	14.32	14.40
1459	NYSE	TPVG	Thu, Dec 19, 2019	14.41	14.54	14.33	14.36
1458	NYSE	TPVG	Wed, Dec 18, 2019	14.49	14.58	14.37	14.42
1457	NYSE	TPVG	Tue, Dec 17, 2019	14.35	14.57	14.35	14.50
1456	NYSE	TPVG	Mon, Dec 16, 2019	14.32	14.54	14.32	14.36
1455	NYSE	TPVG	Fri, Dec 13, 2019	14.25	14.38	14.21	14.32
1454	NYSE	TPVG	Thu, Dec 12, 2019	14.23	14.40	14.23	14.25
1453	NYSE	TPVG	Wed, Dec 11, 2019	14.26	14.32	14.12	14.20
1452	NYSE	TPVG	Tue, Dec 10, 2019	14.30	14.37	14.16	14.21
1451	NYSE	TPVG	Mon, Dec 9, 2019	14.16	14.34	14.07	14.30
1450	NYSE	TPVG	Fri, Dec 6, 2019	13.96	14.25	13.95	14.22
1449	NYSE	TPVG	Thu, Dec 5, 2019	14.10	14.21	13.91	13.92
1448	NYSE	TPVG	Wed, Dec 4, 2019	14.11	14.24	14.04	14.14
1447	NYSE	TPVG	Tue, Dec 3, 2019	14.24	14.29	14.01	14.10
1446	NYSE	TPVG	Mon, Dec 2, 2019	14.62	14.62	14.13	14.37
1445	NYSE	TPVG	Fri, Nov 29, 2019	14.26	14.60	14.26	14.55
1444	NYSE	TPVG	Wed, Nov 27, 2019	14.25	14.40	14.12	14.38
1443	NYSE	TPVG	Tue, Nov 26, 2019	14.60	14.66	14.25	14.26
1442	NYSE	TPVG	Mon, Nov 25, 2019	14.91	14.99	14.37	14.67
1441	NYSE	TPVG	Fri, Nov 22, 2019	14.76	14.94	14.56	14.87
1440	NYSE	TPVG	Thu, Nov 21, 2019	14.99	15.11	14.69	14.84
1439	NYSE	TPVG	Wed, Nov 20, 2019	14.94	15.04	14.94	14.98
1438	NYSE	TPVG	Tue, Nov 19, 2019	14.91	14.99	14.91	14.94
1437	NYSE	TPVG	Mon, Nov 18, 2019	14.85	14.94	14.79	14.89
1436	NYSE	TPVG	Fri, Nov 15, 2019	15.17	15.17	14.71	14.81
1435	NYSE	TPVG	Thu, Nov 14, 2019	15.22	15.48	15.05	15.11
1434	NYSE	TPVG	Wed, Nov 13, 2019	14.84	15.31	14.84	15.22
1433	NYSE	TPVG	Tue, Nov 12, 2019	14.54	15.18	14.53	14.94
1432	NYSE	TPVG	Mon, Nov 11, 2019	14.51	14.74	14.02	14.68
1431	NYSE	TPVG	Fri, Nov 8, 2019	15.08	15.13	14.63	14.66
1430	NYSE	TPVG	Thu, Nov 7, 2019	16.14	16.15	14.25	15.10
1429	NYSE	TPVG	Wed, Nov 6, 2019	16.80	16.98	16.77	16.87
1428	NYSE	TPVG	Tue, Nov 5, 2019	17.00	17.06	16.80	16.88
1427	NYSE	TPVG	Mon, Nov 4, 2019	16.80	17.00	16.80	16.98
1426	NYSE	TPVG	Fri, Nov 1, 2019	16.72	16.93	16.72	16.77
1425	NYSE	TPVG	Thu, Oct 31, 2019	16.55	16.74	16.51	16.72
1424	NYSE	TPVG	Wed, Oct 30, 2019	16.55	16.65	16.42	16.54
1423	NYSE	TPVG	Tue, Oct 29, 2019	16.57	16.66	16.44	16.58
1422	NYSE	TPVG	Mon, Oct 28, 2019	16.66	16.68	16.54	16.59
1421	NYSE	TPVG	Fri, Oct 25, 2019	16.46	16.67	16.45	16.54
1420	NYSE	TPVG	Thu, Oct 24, 2019	16.52	16.54	16.43	16.47
1419	NYSE	TPVG	Wed, Oct 23, 2019	16.48	16.57	16.38	16.45
1418	NYSE	TPVG	Tue, Oct 22, 2019	16.50	16.58	16.38	16.48
1417	NYSE	TPVG	Mon, Oct 21, 2019	16.40	16.46	16.35	16.43
1416	NYSE	TPVG	Fri, Oct 18, 2019	16.39	16.44	16.29	16.33
1415	NYSE	TPVG	Thu, Oct 17, 2019	16.30	16.46	16.25	16.39
1414	NYSE	TPVG	Wed, Oct 16, 2019	16.35	16.48	16.21	16.21
1413	NYSE	TPVG	Tue, Oct 15, 2019	16.33	16.51	16.28	16.36
1412	NYSE	TPVG	Mon, Oct 14, 2019	16.27	16.34	16.21	16.26
1411	NYSE	TPVG	Fri, Oct 11, 2019	16.40	16.43	16.26	16.30
1410	NYSE	TPVG	Thu, Oct 10, 2019	16.12	16.31	16.10	16.25
1409	NYSE	TPVG	Wed, Oct 9, 2019	16.08	16.17	16.01	16.07
1408	NYSE	TPVG	Tue, Oct 8, 2019	16.13	16.36	16.03	16.11
1407	NYSE	TPVG	Mon, Oct 7, 2019	16.24	16.33	16.15	16.25
1406	NYSE	TPVG	Fri, Oct 4, 2019	16.01	16.34	16.00	16.24
1405	NYSE	TPVG	Thu, Oct 3, 2019	15.80	16.14	15.68	16.04
1404	NYSE	TPVG	Wed, Oct 2, 2019	16.05	16.05	15.37	15.82
1403	NYSE	TPVG	Tue, Oct 1, 2019	16.51	16.51	16.06	16.14
1402	NYSE	TPVG	Mon, Sep 30, 2019	16.65	16.67	16.25	16.47
1401	NYSE	TPVG	Fri, Sep 27, 2019	16.94	16.94	16.55	16.60
1400	NYSE	TPVG	Thu, Sep 26, 2019	16.91	16.94	16.78	16.91
1399	NYSE	TPVG	Wed, Sep 25, 2019	17.02	17.11	16.72	16.91
1398	NYSE	TPVG	Tue, Sep 24, 2019	17.06	17.14	16.93	17.02
1397	NYSE	TPVG	Mon, Sep 23, 2019	16.99	17.17	16.89	17.04
1396	NYSE	TPVG	Fri, Sep 20, 2019	16.59	16.99	16.59	16.99
1395	NYSE	TPVG	Thu, Sep 19, 2019	16.58	16.75	16.55	16.58
1394	NYSE	TPVG	Wed, Sep 18, 2019	16.44	16.50	16.40	16.49
1393	NYSE	TPVG	Tue, Sep 17, 2019	16.51	16.59	16.34	16.43
1392	NYSE	TPVG	Mon, Sep 16, 2019	16.37	16.59	16.31	16.50
1391	NYSE	TPVG	Fri, Sep 13, 2019	16.50	16.54	16.31	16.41
1390	NYSE	TPVG	Thu, Sep 12, 2019	16.30	16.50	16.28	16.42
1389	NYSE	TPVG	Wed, Sep 11, 2019	16.31	16.35	16.12	16.29
1388	NYSE	TPVG	Tue, Sep 10, 2019	16.35	16.35	16.13	16.26
1387	NYSE	TPVG	Mon, Sep 9, 2019	16.45	16.48	16.12	16.35
1386	NYSE	TPVG	Fri, Sep 6, 2019	16.43	16.47	16.24	16.38
1385	NYSE	TPVG	Thu, Sep 5, 2019	16.34	16.52	16.31	16.43
1384	NYSE	TPVG	Wed, Sep 4, 2019	16.24	16.38	16.19	16.31
1383	NYSE	TPVG	Tue, Sep 3, 2019	16.00	16.20	15.85	16.17
1382	NYSE	TPVG	Fri, Aug 30, 2019	16.22	16.24	15.96	16.01
1381	NYSE	TPVG	Thu, Aug 29, 2019	16.55	16.55	16.06	16.18
1380	NYSE	TPVG	Wed, Aug 28, 2019	16.72	16.74	16.39	16.32
1379	NYSE	TPVG	Tue, Aug 27, 2019	16.80	16.83	16.53	16.57
1378	NYSE	TPVG	Mon, Aug 26, 2019	16.50	16.77	16.45	16.75
1377	NYSE	TPVG	Fri, Aug 23, 2019	16.38	16.49	16.30	16.40
1376	NYSE	TPVG	Thu, Aug 22, 2019	16.45	16.49	16.22	16.43
1375	NYSE	TPVG	Wed, Aug 21, 2019	16.60	16.71	16.37	16.43
1374	NYSE	TPVG	Tue, Aug 20, 2019	16.35	16.89	16.35	16.47
1373	NYSE	TPVG	Mon, Aug 19, 2019	16.00	16.36	15.99	16.31
1372	NYSE	TPVG	Fri, Aug 16, 2019	15.65	16.02	15.64	15.88
1371	NYSE	TPVG	Thu, Aug 15, 2019	15.41	15.68	15.37	15.59
1370	NYSE	TPVG	Wed, Aug 14, 2019	15.36	15.49	15.31	15.33
1369	NYSE	TPVG	Tue, Aug 13, 2019	15.28	15.63	15.28	15.47
1368	NYSE	TPVG	Mon, Aug 12, 2019	15.40	15.44	15.33	15.44
1367	NYSE	TPVG	Fri, Aug 9, 2019	15.65	15.71	15.46	15.48
1366	NYSE	TPVG	Thu, Aug 8, 2019	15.20	15.67	15.14	15.57
1365	NYSE	TPVG	Wed, Aug 7, 2019	15.20	15.29	15.01	15.17
1364	NYSE	TPVG	Tue, Aug 6, 2019	14.90	15.33	14.90	15.29
1363	NYSE	TPVG	Mon, Aug 5, 2019	15.16	15.17	14.69	14.86
1362	NYSE	TPVG	Fri, Aug 2, 2019	15.35	15.35	15.06	15.29
1361	NYSE	TPVG	Thu, Aug 1, 2019	15.06	15.37	15.00	15.31
1360	NYSE	TPVG	Wed, Jul 31, 2019	14.92	14.97	14.87	14.90
1359	NYSE	TPVG	Tue, Jul 30, 2019	14.89	14.95	14.75	14.92
1358	NYSE	TPVG	Mon, Jul 29, 2019	14.74	14.91	14.61	14.88
1357	NYSE	TPVG	Fri, Jul 26, 2019	14.80	14.87	14.71	14.74
1356	NYSE	TPVG	Thu, Jul 25, 2019	14.86	14.94	14.73	14.78
1355	NYSE	TPVG	Wed, Jul 24, 2019	14.95	14.96	14.82	14.87
1354	NYSE	TPVG	Tue, Jul 23, 2019	14.92	15.00	14.82	14.96
1353	NYSE	TPVG	Mon, Jul 22, 2019	14.90	14.99	14.87	14.92
1352	NYSE	TPVG	Fri, Jul 19, 2019	14.95	15.02	14.81	14.90
1351	NYSE	TPVG	Thu, Jul 18, 2019	14.78	14.93	14.75	14.85
1350	NYSE	TPVG	Wed, Jul 17, 2019	14.76	14.98	14.73	14.78
1349	NYSE	TPVG	Tue, Jul 16, 2019	15.01	15.13	14.61	14.76
1348	NYSE	TPVG	Mon, Jul 15, 2019	14.70	15.00	14.67	14.91
1347	NYSE	TPVG	Fri, Jul 12, 2019	14.50	14.69	14.48	14.48
1346	NYSE	TPVG	Thu, Jul 11, 2019	14.50	14.60	14.41	14.51
1345	NYSE	TPVG	Wed, Jul 10, 2019	14.38	14.52	14.33	14.51
1344	NYSE	TPVG	Tue, Jul 9, 2019	14.36	14.47	14.29	14.38
1343	NYSE	TPVG	Mon, Jul 8, 2019	14.49	14.50	14.18	14.50
1342	NYSE	TPVG	Fri, Jul 5, 2019	14.39	14.39	14.11	14.37
1341	NYSE	TPVG	Wed, Jul 3, 2019	14.37	14.47	14.23	14.37
1340	NYSE	TPVG	Tue, Jul 2, 2019	14.34	14.39	14.25	14.34
1339	NYSE	TPVG	Mon, Jul 1, 2019	14.35	14.44	14.27	14.33
1338	NYSE	TPVG	Fri, Jun 28, 2019	14.24	14.30	14.22	14.23
1337	NYSE	TPVG	Thu, Jun 27, 2019	14.10	14.24	14.02	14.21
1336	NYSE	TPVG	Wed, Jun 26, 2019	14.01	14.15	13.97	14.06
1335	NYSE	TPVG	Tue, Jun 25, 2019	14.13	14.14	13.98	14.00
1334	NYSE	TPVG	Mon, Jun 24, 2019	14.19	14.29	14.11	14.12
1333	NYSE	TPVG	Fri, Jun 21, 2019	14.15	14.23	14.12	14.23
1332	NYSE	TPVG	Thu, Jun 20, 2019	14.20	14.20	13.95	14.19
1331	NYSE	TPVG	Wed, Jun 19, 2019	14.08	14.20	14.07	14.11
1330	NYSE	TPVG	Tue, Jun 18, 2019	14.07	14.16	14.00	14.08
1329	NYSE	TPVG	Mon, Jun 17, 2019	14.10	14.15	13.96	14.04
1328	NYSE	TPVG	Fri, Jun 14, 2019	14.19	14.20	14.10	14.10
1327	NYSE	TPVG	Thu, Jun 13, 2019	14.00	14.14	14.00	14.09
1326	NYSE	TPVG	Wed, Jun 12, 2019	13.80	14.00	13.73	13.98
1325	NYSE	TPVG	Tue, Jun 11, 2019	13.90	13.90	13.75	13.81
1324	NYSE	TPVG	Mon, Jun 10, 2019	13.98	14.07	13.75	13.81
1323	NYSE	TPVG	Fri, Jun 7, 2019	13.79	13.94	13.67	13.94
1322	NYSE	TPVG	Thu, Jun 6, 2019	13.79	13.87	13.71	13.77
1321	NYSE	TPVG	Wed, Jun 5, 2019	13.62	13.90	13.49	13.80
1320	NYSE	TPVG	Tue, Jun 4, 2019	13.37	13.65	13.36	13.58
1319	NYSE	TPVG	Mon, Jun 3, 2019	13.38	13.49	13.29	13.31
1318	NYSE	TPVG	Fri, May 31, 2019	13.58	13.58	13.26	13.39
1317	NYSE	TPVG	Thu, May 30, 2019	13.95	13.95	13.62	13.65
1316	NYSE	TPVG	Wed, May 29, 2019	14.33	14.33	14.05	13.83
1315	NYSE	TPVG	Tue, May 28, 2019	14.31	14.40	14.21	14.38
1314	NYSE	TPVG	Fri, May 24, 2019	14.25	14.27	14.12	14.18
1313	NYSE	TPVG	Thu, May 23, 2019	14.24	14.27	14.10	14.12
1312	NYSE	TPVG	Wed, May 22, 2019	14.21	14.34	14.21	14.24
1311	NYSE	TPVG	Tue, May 21, 2019	14.12	14.27	14.12	14.21
1310	NYSE	TPVG	Mon, May 20, 2019	14.09	14.19	14.05	14.09
1309	NYSE	TPVG	Fri, May 17, 2019	14.07	14.21	14.02	14.09
1308	NYSE	TPVG	Thu, May 16, 2019	13.97	14.11	13.97	14.07
1307	NYSE	TPVG	Wed, May 15, 2019	13.95	14.09	13.88	14.01
1306	NYSE	TPVG	Tue, May 14, 2019	13.99	14.15	13.95	13.98
1305	NYSE	TPVG	Mon, May 13, 2019	14.07	14.16	13.90	14.01
1304	NYSE	TPVG	Fri, May 10, 2019	14.08	14.27	14.08	14.18
1303	NYSE	TPVG	Thu, May 9, 2019	14.16	14.23	14.06	14.16
1302	NYSE	TPVG	Wed, May 8, 2019	14.23	14.35	14.17	14.17
1301	NYSE	TPVG	Tue, May 7, 2019	14.27	14.45	14.12	14.24
1300	NYSE	TPVG	Mon, May 6, 2019	14.21	14.47	14.10	14.37
1299	NYSE	TPVG	Fri, May 3, 2019	14.38	14.61	14.38	14.50
1298	NYSE	TPVG	Thu, May 2, 2019	14.10	14.38	14.02	14.32
1297	NYSE	TPVG	Wed, May 1, 2019	14.00	14.08	13.94	13.96
1296	NYSE	TPVG	Tue, Apr 30, 2019	14.10	14.20	13.92	13.96
1295	NYSE	TPVG	Mon, Apr 29, 2019	14.14	14.19	14.06	14.09
1294	NYSE	TPVG	Fri, Apr 26, 2019	13.96	14.10	13.93	14.07
1293	NYSE	TPVG	Thu, Apr 25, 2019	14.10	14.10	13.86	13.95
1292	NYSE	TPVG	Wed, Apr 24, 2019	14.10	14.17	14.03	14.08
1291	NYSE	TPVG	Tue, Apr 23, 2019	13.91	14.08	13.91	14.04
1290	NYSE	TPVG	Mon, Apr 22, 2019	13.96	13.96	13.88	13.89
1289	NYSE	TPVG	Thu, Apr 18, 2019	13.97	14.03	13.90	13.95
1288	NYSE	TPVG	Wed, Apr 17, 2019	13.94	14.05	13.91	13.98
1287	NYSE	TPVG	Tue, Apr 16, 2019	13.94	14.03	13.91	13.97
1286	NYSE	TPVG	Mon, Apr 15, 2019	13.99	13.99	13.80	13.91
1285	NYSE	TPVG	Fri, Apr 12, 2019	14.00	14.04	13.89	13.98
1284	NYSE	TPVG	Thu, Apr 11, 2019	13.95	14.00	13.90	13.97
1283	NYSE	TPVG	Wed, Apr 10, 2019	13.86	13.94	13.86	13.90
1282	NYSE	TPVG	Tue, Apr 9, 2019	13.86	13.93	13.82	13.84
1281	NYSE	TPVG	Mon, Apr 8, 2019	13.88	13.96	13.83	13.89
1280	NYSE	TPVG	Fri, Apr 5, 2019	13.80	13.95	13.80	13.87
1279	NYSE	TPVG	Thu, Apr 4, 2019	13.81	13.85	13.75	13.77
1278	NYSE	TPVG	Wed, Apr 3, 2019	13.90	13.92	13.82	13.85
1277	NYSE	TPVG	Tue, Apr 2, 2019	13.82	13.90	13.76	13.88
1276	NYSE	TPVG	Mon, Apr 1, 2019	13.86	13.95	13.77	13.85
1275	NYSE	TPVG	Fri, Mar 29, 2019	13.87	14.01	13.76	13.76
1274	NYSE	TPVG	Thu, Mar 28, 2019	13.58	13.81	13.50	13.70
1273	NYSE	TPVG	Wed, Mar 27, 2019	13.36	13.48	13.36	13.40
1272	NYSE	TPVG	Tue, Mar 26, 2019	13.30	13.43	13.27	13.38
1271	NYSE	TPVG	Mon, Mar 25, 2019	12.85	13.26	12.85	13.18
1270	NYSE	TPVG	Fri, Mar 22, 2019	12.81	13.09	12.65	12.94
1269	NYSE	TPVG	Thu, Mar 21, 2019	12.99	13.21	12.77	12.80
1268	NYSE	TPVG	Wed, Mar 20, 2019	12.93	13.00	12.87	12.97
1267	NYSE	TPVG	Tue, Mar 19, 2019	13.30	13.30	12.94	12.98
1266	NYSE	TPVG	Mon, Mar 18, 2019	13.58	13.64	13.39	13.18
1265	NYSE	TPVG	Fri, Mar 15, 2019	13.50	13.60	13.44	13.48
1264	NYSE	TPVG	Thu, Mar 14, 2019	13.46	13.55	13.40	13.48
1263	NYSE	TPVG	Wed, Mar 13, 2019	13.50	13.50	13.36	13.45
1262	NYSE	TPVG	Tue, Mar 12, 2019	13.56	13.56	13.25	13.34
1261	NYSE	TPVG	Mon, Mar 11, 2019	13.39	13.50	13.36	13.49
1260	NYSE	TPVG	Fri, Mar 8, 2019	13.07	13.35	13.07	13.33
1259	NYSE	TPVG	Thu, Mar 7, 2019	13.18	13.27	12.75	13.21
1258	NYSE	TPVG	Wed, Mar 6, 2019	12.75	12.77	12.64	12.69
1257	NYSE	TPVG	Tue, Mar 5, 2019	12.83	12.88	12.60	12.75
1256	NYSE	TPVG	Mon, Mar 4, 2019	12.66	12.89	12.61	12.82
1255	NYSE	TPVG	Fri, Mar 1, 2019	12.81	12.83	12.56	12.60
1254	NYSE	TPVG	Thu, Feb 28, 2019	12.86	12.92	12.72	12.72
1253	NYSE	TPVG	Wed, Feb 27, 2019	13.07	13.10	12.86	12.88
1252	NYSE	TPVG	Tue, Feb 26, 2019	13.31	13.31	12.92	13.08
1251	NYSE	TPVG	Mon, Feb 25, 2019	13.56	13.56	13.06	13.33
1250	NYSE	TPVG	Fri, Feb 22, 2019	13.20	13.58	13.09	13.57
1249	NYSE	TPVG	Thu, Feb 21, 2019	13.00	13.20	13.00	13.17
1248	NYSE	TPVG	Wed, Feb 20, 2019	13.03	13.08	12.99	13.06
1247	NYSE	TPVG	Tue, Feb 19, 2019	12.93	13.08	12.89	13.04
1246	NYSE	TPVG	Fri, Feb 15, 2019	12.93	12.96	12.90	12.93
1245	NYSE	TPVG	Thu, Feb 14, 2019	12.89	12.96	12.78	12.91
1244	NYSE	TPVG	Wed, Feb 13, 2019	12.83	12.92	12.75	12.90
1243	NYSE	TPVG	Tue, Feb 12, 2019	12.93	12.99	12.77	12.80
1242	NYSE	TPVG	Mon, Feb 11, 2019	12.87	12.93	12.80	12.89
1241	NYSE	TPVG	Fri, Feb 8, 2019	12.81	12.83	12.71	12.77
1240	NYSE	TPVG	Thu, Feb 7, 2019	12.85	12.85	12.67	12.84
1239	NYSE	TPVG	Wed, Feb 6, 2019	12.93	12.93	12.79	12.85
1238	NYSE	TPVG	Tue, Feb 5, 2019	12.79	12.90	12.77	12.89
1237	NYSE	TPVG	Mon, Feb 4, 2019	12.67	12.78	12.64	12.76
1236	NYSE	TPVG	Fri, Feb 1, 2019	12.73	12.74	12.60	12.65
1235	NYSE	TPVG	Thu, Jan 31, 2019	12.62	12.75	12.52	12.73
1234	NYSE	TPVG	Wed, Jan 30, 2019	12.53	12.65	12.45	12.62
1233	NYSE	TPVG	Tue, Jan 29, 2019	12.54	12.54	12.41	12.47
1232	NYSE	TPVG	Mon, Jan 28, 2019	12.30	12.54	12.30	12.52
1231	NYSE	TPVG	Fri, Jan 25, 2019	12.25	12.37	12.20	12.32
1230	NYSE	TPVG	Thu, Jan 24, 2019	12.28	12.45	12.12	12.15
1229	NYSE	TPVG	Wed, Jan 23, 2019	12.29	12.35	12.19	12.26
1228	NYSE	TPVG	Tue, Jan 22, 2019	12.31	12.40	12.22	12.26
1227	NYSE	TPVG	Fri, Jan 18, 2019	12.37	12.45	12.31	12.39
1226	NYSE	TPVG	Thu, Jan 17, 2019	12.27	12.40	12.27	12.36
1225	NYSE	TPVG	Wed, Jan 16, 2019	12.06	12.29	12.00	12.27
1224	NYSE	TPVG	Tue, Jan 15, 2019	12.00	12.03	11.92	11.99
1223	NYSE	TPVG	Mon, Jan 14, 2019	11.93	12.03	11.89	11.97
1222	NYSE	TPVG	Fri, Jan 11, 2019	11.90	12.03	11.90	11.95
1221	NYSE	TPVG	Thu, Jan 10, 2019	11.90	12.05	11.85	11.96
1220	NYSE	TPVG	Wed, Jan 9, 2019	12.00	12.05	11.82	11.90
1219	NYSE	TPVG	Tue, Jan 8, 2019	11.92	11.99	11.85	11.97
1218	NYSE	TPVG	Mon, Jan 7, 2019	11.51	11.95	11.47	11.79
1217	NYSE	TPVG	Fri, Jan 4, 2019	11.32	11.57	11.32	11.51
1216	NYSE	TPVG	Thu, Jan 3, 2019	11.13	11.41	11.12	11.29
1215	NYSE	TPVG	Wed, Jan 2, 2019	10.75	11.28	10.75	11.12
1214	NYSE	TPVG	Mon, Dec 31, 2018	11.22	11.25	10.80	10.89
1213	NYSE	TPVG	Fri, Dec 28, 2018	11.16	11.29	11.09	11.11
1212	NYSE	TPVG	Thu, Dec 27, 2018	10.98	11.18	10.87	11.10
1211	NYSE	TPVG	Wed, Dec 26, 2018	10.63	11.11	10.63	11.05
1210	NYSE	TPVG	Mon, Dec 24, 2018	10.38	10.69	10.30	10.61
1209	NYSE	TPVG	Fri, Dec 21, 2018	10.50	10.67	10.37	10.38
1208	NYSE	TPVG	Thu, Dec 20, 2018	11.11	11.20	10.25	10.45
1207	NYSE	TPVG	Wed, Dec 19, 2018	11.15	11.37	11.07	11.11
1206	NYSE	TPVG	Tue, Dec 18, 2018	11.31	11.47	11.05	11.04
1205	NYSE	TPVG	Mon, Dec 17, 2018	11.99	12.05	11.25	11.26
1204	NYSE	TPVG	Fri, Dec 14, 2018	12.27	12.40	11.95	11.95
1203	NYSE	TPVG	Thu, Dec 13, 2018	12.44	12.50	12.21	12.36
1202	NYSE	TPVG	Wed, Dec 12, 2018	12.42	12.53	12.31	12.38
1201	NYSE	TPVG	Tue, Dec 11, 2018	12.38	12.38	12.25	12.30
1200	NYSE	TPVG	Mon, Dec 10, 2018	12.24	12.29	12.10	12.28
1199	NYSE	TPVG	Fri, Dec 7, 2018	12.12	12.20	12.10	12.17
1198	NYSE	TPVG	Thu, Dec 6, 2018	11.95	12.12	11.90	12.11
1197	NYSE	TPVG	Tue, Dec 4, 2018	12.04	12.18	11.94	12.01
1196	NYSE	TPVG	Mon, Dec 3, 2018	11.97	12.11	11.87	12.11
1195	NYSE	TPVG	Fri, Nov 30, 2018	11.93	11.96	11.71	11.85
1194	NYSE	TPVG	Thu, Nov 29, 2018	12.04	12.13	11.87	11.95
1193	NYSE	TPVG	Wed, Nov 28, 2018	12.36	12.41	12.24	11.98
1192	NYSE	TPVG	Tue, Nov 27, 2018	12.33	12.38	12.28	12.34
1191	NYSE	TPVG	Mon, Nov 26, 2018	12.23	12.49	12.23	12.33
1190	NYSE	TPVG	Fri, Nov 23, 2018	12.08	12.25	12.07	12.21
1189	NYSE	TPVG	Wed, Nov 21, 2018	12.12	12.20	12.06	12.14
1188	NYSE	TPVG	Tue, Nov 20, 2018	12.17	12.28	12.00	12.05
1187	NYSE	TPVG	Mon, Nov 19, 2018	12.15	12.39	12.13	12.25
1186	NYSE	TPVG	Fri, Nov 16, 2018	12.26	12.29	12.05	12.19
1185	NYSE	TPVG	Thu, Nov 15, 2018	12.42	12.54	12.20	12.24
1184	NYSE	TPVG	Wed, Nov 14, 2018	12.50	12.57	12.45	12.47
1183	NYSE	TPVG	Tue, Nov 13, 2018	12.51	12.64	12.47	12.47
1182	NYSE	TPVG	Mon, Nov 12, 2018	12.53	12.58	12.45	12.51
1181	NYSE	TPVG	Fri, Nov 9, 2018	12.53	12.61	12.46	12.52
1180	NYSE	TPVG	Thu, Nov 8, 2018	12.62	12.88	12.50	12.55
1179	NYSE	TPVG	Wed, Nov 7, 2018	12.62	12.78	12.56	12.62
1178	NYSE	TPVG	Tue, Nov 6, 2018	12.52	12.66	12.47	12.55
1177	NYSE	TPVG	Mon, Nov 5, 2018	12.57	12.77	12.53	12.53
1176	NYSE	TPVG	Fri, Nov 2, 2018	12.75	12.82	12.46	12.59
1175	NYSE	TPVG	Thu, Nov 1, 2018	12.85	12.87	12.46	12.72
1174	NYSE	TPVG	Wed, Oct 31, 2018	12.55	12.76	12.37	12.56
1173	NYSE	TPVG	Tue, Oct 30, 2018	12.35	12.49	12.30	12.45
1172	NYSE	TPVG	Mon, Oct 29, 2018	12.33	12.45	12.27	12.30
1171	NYSE	TPVG	Fri, Oct 26, 2018	12.35	12.42	12.03	12.25
1170	NYSE	TPVG	Thu, Oct 25, 2018	12.22	12.40	12.21	12.37
1169	NYSE	TPVG	Wed, Oct 24, 2018	12.43	12.44	12.20	12.20
1168	NYSE	TPVG	Tue, Oct 23, 2018	12.60	12.60	12.19	12.35
1167	NYSE	TPVG	Mon, Oct 22, 2018	12.75	12.79	12.62	12.62
1166	NYSE	TPVG	Fri, Oct 19, 2018	12.85	12.94	12.76	12.83
1165	NYSE	TPVG	Thu, Oct 18, 2018	13.00	13.02	12.83	12.85
1164	NYSE	TPVG	Wed, Oct 17, 2018	13.01	13.07	12.96	12.99
1163	NYSE	TPVG	Tue, Oct 16, 2018	12.95	13.10	12.92	13.06
1162	NYSE	TPVG	Mon, Oct 15, 2018	12.87	13.04	12.81	12.96
1161	NYSE	TPVG	Fri, Oct 12, 2018	12.77	12.90	12.73	12.78
1160	NYSE	TPVG	Thu, Oct 11, 2018	12.80	12.94	12.72	12.72
1159	NYSE	TPVG	Wed, Oct 10, 2018	13.11	13.18	12.83	12.86
1158	NYSE	TPVG	Tue, Oct 9, 2018	12.82	13.14	12.73	13.07
1157	NYSE	TPVG	Mon, Oct 8, 2018	12.96	13.00	12.81	12.86
1156	NYSE	TPVG	Fri, Oct 5, 2018	13.07	13.16	13.05	13.07
1155	NYSE	TPVG	Thu, Oct 4, 2018	13.35	13.38	13.09	13.12
1154	NYSE	TPVG	Wed, Oct 3, 2018	13.43	13.51	13.37	13.37
1153	NYSE	TPVG	Tue, Oct 2, 2018	13.50	13.53	13.42	13.44
1152	NYSE	TPVG	Mon, Oct 1, 2018	13.64	13.70	13.52	13.55
1151	NYSE	TPVG	Fri, Sep 28, 2018	13.45	13.63	13.42	13.59
1150	NYSE	TPVG	Thu, Sep 27, 2018	13.45	13.55	13.39	13.49
1149	NYSE	TPVG	Wed, Sep 26, 2018	13.36	13.39	13.29	13.35
1148	NYSE	TPVG	Tue, Sep 25, 2018	13.39	13.44	13.28	13.37
1147	NYSE	TPVG	Mon, Sep 24, 2018	13.26	13.39	13.23	13.35
1146	NYSE	TPVG	Fri, Sep 21, 2018	13.17	13.22	13.10	13.10
1145	NYSE	TPVG	Thu, Sep 20, 2018	13.03	13.08	12.93	12.98
1144	NYSE	TPVG	Wed, Sep 19, 2018	13.04	13.04	12.91	12.97
1143	NYSE	TPVG	Tue, Sep 18, 2018	13.08	13.10	12.90	12.95
1142	NYSE	TPVG	Mon, Sep 17, 2018	13.00	13.15	13.00	13.03
1141	NYSE	TPVG	Fri, Sep 14, 2018	13.18	13.23	13.04	13.04
1140	NYSE	TPVG	Thu, Sep 13, 2018	13.09	13.20	13.08	13.15
1139	NYSE	TPVG	Wed, Sep 12, 2018	13.10	13.14	13.02	13.07
1138	NYSE	TPVG	Tue, Sep 11, 2018	13.15	13.19	13.11	13.13
1137	NYSE	TPVG	Mon, Sep 10, 2018	13.15	13.17	13.10	13.15
1136	NYSE	TPVG	Fri, Sep 7, 2018	13.13	13.14	13.05	13.12
1135	NYSE	TPVG	Thu, Sep 6, 2018	13.09	13.15	13.02	13.14
1134	NYSE	TPVG	Wed, Sep 5, 2018	13.12	13.12	12.88	13.04
1133	NYSE	TPVG	Tue, Sep 4, 2018	13.13	13.17	13.05	13.12
1132	NYSE	TPVG	Fri, Aug 31, 2018	13.03	13.14	12.98	13.12
1131	NYSE	TPVG	Thu, Aug 30, 2018	13.02	13.10	12.97	13.03
1130	NYSE	TPVG	Wed, Aug 29, 2018	13.40	13.44	13.31	13.01
1129	NYSE	TPVG	Tue, Aug 28, 2018	13.41	13.45	13.35	13.36
1128	NYSE	TPVG	Mon, Aug 27, 2018	13.41	13.41	13.32	13.36
1127	NYSE	TPVG	Fri, Aug 24, 2018	13.32	13.34	13.21	13.31
1126	NYSE	TPVG	Thu, Aug 23, 2018	13.41	13.41	13.21	13.21
1125	NYSE	TPVG	Wed, Aug 22, 2018	13.36	13.39	13.28	13.30
1124	NYSE	TPVG	Tue, Aug 21, 2018	13.29	13.36	13.26	13.35
1123	NYSE	TPVG	Mon, Aug 20, 2018	13.19	13.31	13.19	13.25
1122	NYSE	TPVG	Fri, Aug 17, 2018	13.22	13.25	13.11	13.17
1121	NYSE	TPVG	Thu, Aug 16, 2018	13.16	13.34	13.14	13.22
1120	NYSE	TPVG	Wed, Aug 15, 2018	13.15	13.19	13.03	13.07
1119	NYSE	TPVG	Tue, Aug 14, 2018	13.05	13.19	13.03	13.13
1118	NYSE	TPVG	Mon, Aug 13, 2018	13.08	13.18	13.02	13.09
1117	NYSE	TPVG	Fri, Aug 10, 2018	13.22	13.31	13.04	13.11
1116	NYSE	TPVG	Thu, Aug 9, 2018	13.00	13.33	13.00	13.21
1115	NYSE	TPVG	Wed, Aug 8, 2018	13.10	13.16	13.00	13.00
1114	NYSE	TPVG	Tue, Aug 7, 2018	13.33	13.37	13.10	13.10
1113	NYSE	TPVG	Mon, Aug 6, 2018	13.82	13.94	13.75	13.94
1112	NYSE	TPVG	Fri, Aug 3, 2018	13.80	13.92	13.69	13.80
1111	NYSE	TPVG	Thu, Aug 2, 2018	13.90	13.95	13.68	13.77
1110	NYSE	TPVG	Wed, Aug 1, 2018	13.65	13.75	13.45	13.68
1109	NYSE	TPVG	Tue, Jul 31, 2018	13.75	13.75	13.47	13.66
1108	NYSE	TPVG	Mon, Jul 30, 2018	13.43	13.79	13.40	13.70
1107	NYSE	TPVG	Fri, Jul 27, 2018	13.57	13.57	13.30	13.35
1106	NYSE	TPVG	Thu, Jul 26, 2018	13.74	13.79	13.47	13.64
1105	NYSE	TPVG	Wed, Jul 25, 2018	13.61	13.78	13.60	13.74
1104	NYSE	TPVG	Tue, Jul 24, 2018	13.50	13.63	13.48	13.60
1103	NYSE	TPVG	Mon, Jul 23, 2018	13.40	13.61	13.30	13.47
1102	NYSE	TPVG	Fri, Jul 20, 2018	13.52	13.52	13.39	13.39
1101	NYSE	TPVG	Thu, Jul 19, 2018	13.45	13.55	13.31	13.49
1100	NYSE	TPVG	Wed, Jul 18, 2018	12.94	13.38	12.90	13.33
1099	NYSE	TPVG	Tue, Jul 17, 2018	12.71	12.95	12.70	12.89
1098	NYSE	TPVG	Mon, Jul 16, 2018	12.60	12.79	12.49	12.71
1097	NYSE	TPVG	Fri, Jul 13, 2018	12.45	12.60	12.41	12.53
1096	NYSE	TPVG	Thu, Jul 12, 2018	12.62	12.67	12.47	12.50
1095	NYSE	TPVG	Wed, Jul 11, 2018	12.62	12.70	12.53	12.59
1094	NYSE	TPVG	Tue, Jul 10, 2018	12.64	12.65	12.50	12.64
1093	NYSE	TPVG	Mon, Jul 9, 2018	12.64	12.73	12.46	12.55
1092	NYSE	TPVG	Fri, Jul 6, 2018	12.50	12.65	12.50	12.51
1091	NYSE	TPVG	Thu, Jul 5, 2018	12.76	12.79	12.55	12.60
1090	NYSE	TPVG	Tue, Jul 3, 2018	12.56	12.78	12.56	12.76
1089	NYSE	TPVG	Mon, Jul 2, 2018	12.40	12.65	12.39	12.61
1088	NYSE	TPVG	Fri, Jun 29, 2018	12.55	12.69	12.43	12.43
1087	NYSE	TPVG	Thu, Jun 28, 2018	12.55	12.95	12.47	12.51
1086	NYSE	TPVG	Wed, Jun 27, 2018	12.65	12.72	12.45	12.55
1085	NYSE	TPVG	Tue, Jun 26, 2018	12.60	12.67	12.58	12.67
1084	NYSE	TPVG	Mon, Jun 25, 2018	12.75	12.79	12.57	12.59
1083	NYSE	TPVG	Fri, Jun 22, 2018	12.84	12.85	12.60	12.75
1082	NYSE	TPVG	Thu, Jun 21, 2018	12.88	12.88	12.69	12.70
1081	NYSE	TPVG	Wed, Jun 20, 2018	12.90	12.99	12.84	12.85
1080	NYSE	TPVG	Tue, Jun 19, 2018	12.85	13.05	12.83	12.86
1079	NYSE	TPVG	Mon, Jun 18, 2018	12.78	12.89	12.76	12.85
1078	NYSE	TPVG	Fri, Jun 15, 2018	12.76	12.79	12.64	12.72
1077	NYSE	TPVG	Thu, Jun 14, 2018	12.50	12.81	12.50	12.78
1076	NYSE	TPVG	Wed, Jun 13, 2018	12.40	12.77	12.30	12.47
1075	NYSE	TPVG	Tue, Jun 12, 2018	12.37	12.50	12.34	12.34
1074	NYSE	TPVG	Mon, Jun 11, 2018	12.48	12.60	12.32	12.37
1073	NYSE	TPVG	Fri, Jun 8, 2018	12.66	12.83	12.50	12.54
1072	NYSE	TPVG	Thu, Jun 7, 2018	12.35	12.78	12.35	12.58
1071	NYSE	TPVG	Wed, Jun 6, 2018	12.37	12.41	12.35	12.39
1070	NYSE	TPVG	Tue, Jun 5, 2018	12.48	12.52	12.35	12.39
1069	NYSE	TPVG	Mon, Jun 4, 2018	12.53	12.56	12.34	12.52
1068	NYSE	TPVG	Fri, Jun 1, 2018	12.58	12.58	12.30	12.54
1067	NYSE	TPVG	Thu, May 31, 2018	12.62	12.67	12.45	12.57
1066	NYSE	TPVG	Wed, May 30, 2018	12.54	12.71	12.50	12.65
1065	NYSE	TPVG	Tue, May 29, 2018	13.14	13.14	12.80	12.49
1064	NYSE	TPVG	Fri, May 25, 2018	13.04	13.17	12.96	13.10
1063	NYSE	TPVG	Thu, May 24, 2018	13.14	13.23	12.97	13.04
1062	NYSE	TPVG	Wed, May 23, 2018	13.24	13.28	13.06	13.15
1061	NYSE	TPVG	Tue, May 22, 2018	13.26	13.29	13.07	13.26
1060	NYSE	TPVG	Mon, May 21, 2018	13.17	13.23	13.12	13.20
1059	NYSE	TPVG	Fri, May 18, 2018	13.15	13.17	12.70	13.06
1058	NYSE	TPVG	Thu, May 17, 2018	13.15	13.23	13.15	13.20
1057	NYSE	TPVG	Wed, May 16, 2018	13.08	13.24	13.08	13.14
1056	NYSE	TPVG	Tue, May 15, 2018	13.03	13.15	12.94	13.10
1055	NYSE	TPVG	Mon, May 14, 2018	12.96	13.10	12.90	13.03
1054	NYSE	TPVG	Fri, May 11, 2018	12.99	12.99	12.81	12.92
1053	NYSE	TPVG	Thu, May 10, 2018	12.78	12.99	12.76	12.92
1052	NYSE	TPVG	Wed, May 9, 2018	12.98	12.98	12.74	12.78
1051	NYSE	TPVG	Tue, May 8, 2018	12.73	12.99	12.73	12.96
1050	NYSE	TPVG	Mon, May 7, 2018	12.75	12.84	12.63	12.81
1049	NYSE	TPVG	Fri, May 4, 2018	12.54	12.78	12.54	12.76
1048	NYSE	TPVG	Thu, May 3, 2018	12.31	12.62	12.22	12.51
1047	NYSE	TPVG	Wed, May 2, 2018	12.10	12.28	12.10	12.14
1046	NYSE	TPVG	Tue, May 1, 2018	12.25	12.25	12.06	12.08
1045	NYSE	TPVG	Mon, Apr 30, 2018	12.22	12.34	12.18	12.21
1044	NYSE	TPVG	Fri, Apr 27, 2018	12.00	12.26	11.98	12.23
1043	NYSE	TPVG	Thu, Apr 26, 2018	12.01	12.11	11.95	12.00
1042	NYSE	TPVG	Wed, Apr 25, 2018	12.04	12.10	11.99	12.02
1041	NYSE	TPVG	Tue, Apr 24, 2018	12.08	12.27	11.98	12.07
1040	NYSE	TPVG	Mon, Apr 23, 2018	12.06	12.07	11.95	11.98
1039	NYSE	TPVG	Fri, Apr 20, 2018	12.00	12.11	11.96	12.03
1038	NYSE	TPVG	Thu, Apr 19, 2018	12.10	12.15	12.00	12.02
1037	NYSE	TPVG	Wed, Apr 18, 2018	12.19	12.21	12.10	12.13
1036	NYSE	TPVG	Tue, Apr 17, 2018	12.31	12.33	12.13	12.16
1035	NYSE	TPVG	Mon, Apr 16, 2018	12.28	12.33	12.20	12.21
1034	NYSE	TPVG	Fri, Apr 13, 2018	12.36	12.42	12.17	12.31
1033	NYSE	TPVG	Thu, Apr 12, 2018	12.33	12.43	12.23	12.33
1032	NYSE	TPVG	Wed, Apr 11, 2018	12.09	12.44	12.03	12.21
1031	NYSE	TPVG	Tue, Apr 10, 2018	12.19	12.31	12.05	12.11
1030	NYSE	TPVG	Mon, Apr 9, 2018	12.08	12.23	12.01	12.13
1029	NYSE	TPVG	Fri, Apr 6, 2018	12.04	12.16	11.92	11.95
1028	NYSE	TPVG	Thu, Apr 5, 2018	11.96	12.08	11.82	12.06
1027	NYSE	TPVG	Wed, Apr 4, 2018	11.80	12.00	11.79	11.91
1026	NYSE	TPVG	Tue, Apr 3, 2018	11.85	12.00	11.75	11.82
1025	NYSE	TPVG	Mon, Apr 2, 2018	12.05	12.05	11.72	11.85
1024	NYSE	TPVG	Thu, Mar 29, 2018	11.88	12.01	11.68	11.95
1023	NYSE	TPVG	Wed, Mar 28, 2018	11.66	11.86	11.59	11.81
1022	NYSE	TPVG	Tue, Mar 27, 2018	11.71	11.82	11.63	11.68
1021	NYSE	TPVG	Mon, Mar 26, 2018	11.74	11.87	11.66	11.67
1020	NYSE	TPVG	Fri, Mar 23, 2018	11.93	11.93	11.71	11.73
1019	NYSE	TPVG	Thu, Mar 22, 2018	11.71	11.99	11.67	11.91
1018	NYSE	TPVG	Wed, Mar 21, 2018	12.19	12.25	12.03	11.83
1017	NYSE	TPVG	Tue, Mar 20, 2018	12.20	12.33	12.12	12.20
1016	NYSE	TPVG	Mon, Mar 19, 2018	12.17	12.41	12.08	12.17
1015	NYSE	TPVG	Fri, Mar 16, 2018	12.14	12.43	12.12	12.12
1014	NYSE	TPVG	Thu, Mar 15, 2018	12.47	12.47	11.93	12.16
1013	NYSE	TPVG	Wed, Mar 14, 2018	12.26	12.55	12.19	12.37
1012	NYSE	TPVG	Tue, Mar 13, 2018	11.85	12.24	11.55	12.19
1011	NYSE	TPVG	Mon, Mar 12, 2018	11.60	11.93	11.43	11.80
1010	NYSE	TPVG	Fri, Mar 9, 2018	11.80	11.93	11.55	11.65
1009	NYSE	TPVG	Thu, Mar 8, 2018	11.65	11.74	11.50	11.70
1008	NYSE	TPVG	Wed, Mar 7, 2018	11.66	11.79	11.42	11.68
1007	NYSE	TPVG	Tue, Mar 6, 2018	11.71	11.77	11.58	11.74
1006	NYSE	TPVG	Mon, Mar 5, 2018	11.54	11.74	11.47	11.70
1005	NYSE	TPVG	Fri, Mar 2, 2018	11.55	11.71	11.12	11.64
1004	NYSE	TPVG	Thu, Mar 1, 2018	11.54	11.76	11.54	11.61
1003	NYSE	TPVG	Wed, Feb 28, 2018	11.73	11.80	11.50	11.50
1002	NYSE	TPVG	Tue, Feb 27, 2018	11.75	11.88	11.61	11.72
1001	NYSE	TPVG	Mon, Feb 26, 2018	11.95	11.95	11.75	11.83
1000	NYSE	TPVG	Fri, Feb 23, 2018	12.10	12.15	11.52	11.94
999	NYSE	TPVG	Thu, Feb 22, 2018	12.15	12.27	11.95	12.11
998	NYSE	TPVG	Wed, Feb 21, 2018	12.23	12.41	12.10	12.13
997	NYSE	TPVG	Tue, Feb 20, 2018	12.25	12.48	12.17	12.23
996	NYSE	TPVG	Fri, Feb 16, 2018	12.35	12.48	12.25	12.34
995	NYSE	TPVG	Thu, Feb 15, 2018	12.50	12.71	12.34	12.39
994	NYSE	TPVG	Wed, Feb 14, 2018	12.21	12.55	12.19	12.48
993	NYSE	TPVG	Tue, Feb 13, 2018	12.18	12.50	12.13	12.28
992	NYSE	TPVG	Mon, Feb 12, 2018	11.92	12.46	11.74	12.20
991	NYSE	TPVG	Fri, Feb 9, 2018	11.80	11.93	11.64	11.82
990	NYSE	TPVG	Thu, Feb 8, 2018	11.98	12.09	11.60	11.75
989	NYSE	TPVG	Wed, Feb 7, 2018	12.07	12.53	11.69	12.06
988	NYSE	TPVG	Tue, Feb 6, 2018	11.92	12.33	11.85	12.12
987	NYSE	TPVG	Mon, Feb 5, 2018	12.40	12.49	11.60	12.10
986	NYSE	TPVG	Fri, Feb 2, 2018	12.81	12.82	12.41	12.54
985	NYSE	TPVG	Thu, Feb 1, 2018	12.83	12.99	12.78	12.94
984	NYSE	TPVG	Wed, Jan 31, 2018	12.73	13.06	12.65	12.85
983	NYSE	TPVG	Tue, Jan 30, 2018	12.95	12.97	12.66	12.80
982	NYSE	TPVG	Mon, Jan 29, 2018	12.99	13.14	12.90	13.01
981	NYSE	TPVG	Fri, Jan 26, 2018	13.04	13.15	12.90	13.05
980	NYSE	TPVG	Thu, Jan 25, 2018	13.00	13.18	12.94	13.05
979	NYSE	TPVG	Wed, Jan 24, 2018	13.00	13.10	12.89	12.91
978	NYSE	TPVG	Tue, Jan 23, 2018	13.12	13.23	12.90	12.98
977	NYSE	TPVG	Mon, Jan 22, 2018	12.95	13.18	12.95	13.07
976	NYSE	TPVG	Fri, Jan 19, 2018	13.06	13.23	12.97	13.02
975	NYSE	TPVG	Thu, Jan 18, 2018	13.08	13.24	13.04	13.08
974	NYSE	TPVG	Wed, Jan 17, 2018	13.13	13.14	13.00	13.07
973	NYSE	TPVG	Tue, Jan 16, 2018	13.20	13.32	13.09	13.14
972	NYSE	TPVG	Fri, Jan 12, 2018	13.01	13.33	12.93	13.23
971	NYSE	TPVG	Thu, Jan 11, 2018	12.94	13.07	12.87	12.98
970	NYSE	TPVG	Wed, Jan 10, 2018	12.88	13.00	12.82	12.92
969	NYSE	TPVG	Tue, Jan 9, 2018	12.95	12.97	12.83	12.86
968	NYSE	TPVG	Mon, Jan 8, 2018	12.92	12.94	12.80	12.89
967	NYSE	TPVG	Fri, Jan 5, 2018	12.99	13.04	12.86	12.97
966	NYSE	TPVG	Thu, Jan 4, 2018	13.00	13.19	12.85	12.95
965	NYSE	TPVG	Wed, Jan 3, 2018	12.84	13.06	12.80	13.06
964	NYSE	TPVG	Tue, Jan 2, 2018	12.69	12.91	12.66	12.82
963	NYSE	TPVG	Fri, Dec 29, 2017	12.76	12.84	12.54	12.69
962	NYSE	TPVG	Thu, Dec 28, 2017	12.86	13.00	12.60	12.74
961	NYSE	TPVG	Wed, Dec 27, 2017	12.90	12.99	12.82	12.86
960	NYSE	TPVG	Tue, Dec 26, 2017	13.06	13.15	12.90	12.90
959	NYSE	TPVG	Fri, Dec 22, 2017	13.03	13.17	12.94	13.05
958	NYSE	TPVG	Thu, Dec 21, 2017	13.04	13.18	12.97	12.99
957	NYSE	TPVG	Wed, Dec 20, 2017	13.11	13.25	12.88	12.93
956	NYSE	TPVG	Tue, Dec 19, 2017	13.15	13.39	13.07	13.09
955	NYSE	TPVG	Mon, Dec 18, 2017	13.03	13.57	12.99	13.22
954	NYSE	TPVG	Fri, Dec 15, 2017	12.95	13.13	12.84	13.03
953	NYSE	TPVG	Thu, Dec 14, 2017	13.00	13.11	12.92	12.97
952	NYSE	TPVG	Wed, Dec 13, 2017	13.05	13.11	13.00	13.01
951	NYSE	TPVG	Tue, Dec 12, 2017	13.28	13.32	13.03	13.14
950	NYSE	TPVG	Mon, Dec 11, 2017	13.50	13.53	13.26	13.39
949	NYSE	TPVG	Fri, Dec 8, 2017	13.38	13.57	13.31	13.53
948	NYSE	TPVG	Thu, Dec 7, 2017	13.20	13.33	13.11	13.30
947	NYSE	TPVG	Wed, Dec 6, 2017	13.38	13.53	13.16	13.21
946	NYSE	TPVG	Tue, Dec 5, 2017	13.43	13.56	13.27	13.40
945	NYSE	TPVG	Mon, Dec 4, 2017	13.44	13.60	13.20	13.44
944	NYSE	TPVG	Fri, Dec 1, 2017	13.49	13.61	13.20	13.36
943	NYSE	TPVG	Thu, Nov 30, 2017	13.88	13.88	13.34	13.47
942	NYSE	TPVG	Wed, Nov 29, 2017	13.66	13.87	13.66	13.86
941	NYSE	TPVG	Tue, Nov 28, 2017	13.56	13.73	13.40	13.64
940	NYSE	TPVG	Mon, Nov 27, 2017	13.67	13.67	13.05	13.05
939	NYSE	TPVG	Fri, Nov 24, 2017	13.67	13.68	13.56	13.64
938	NYSE	TPVG	Wed, Nov 22, 2017	13.57	13.63	13.47	13.60
937	NYSE	TPVG	Tue, Nov 21, 2017	13.48	13.57	13.42	13.50
936	NYSE	TPVG	Mon, Nov 20, 2017	13.43	13.60	13.31	13.46
935	NYSE	TPVG	Fri, Nov 17, 2017	13.37	13.43	13.29	13.35
934	NYSE	TPVG	Thu, Nov 16, 2017	13.45	13.50	13.26	13.41
933	NYSE	TPVG	Wed, Nov 15, 2017	13.98	13.99	13.79	13.47
932	NYSE	TPVG	Tue, Nov 14, 2017	14.02	14.04	13.95	14.00
931	NYSE	TPVG	Mon, Nov 13, 2017	13.90	14.09	13.90	13.99
930	NYSE	TPVG	Fri, Nov 10, 2017	13.87	14.10	13.82	13.93
929	NYSE	TPVG	Thu, Nov 9, 2017	13.91	14.13	13.87	13.87
928	NYSE	TPVG	Wed, Nov 8, 2017	13.97	14.09	13.82	13.97
927	NYSE	TPVG	Tue, Nov 7, 2017	13.75	14.15	13.62	13.98
926	NYSE	TPVG	Mon, Nov 6, 2017	13.70	13.89	13.61	13.75
925	NYSE	TPVG	Fri, Nov 3, 2017	13.64	13.89	13.37	13.72
924	NYSE	TPVG	Thu, Nov 2, 2017	13.81	13.94	13.33	13.64
923	NYSE	TPVG	Wed, Nov 1, 2017	13.92	13.99	13.70	13.82
922	NYSE	TPVG	Tue, Oct 31, 2017	13.84	14.02	13.66	13.97
921	NYSE	TPVG	Mon, Oct 30, 2017	13.95	13.98	13.66	13.81
920	NYSE	TPVG	Fri, Oct 27, 2017	13.83	13.99	13.57	13.90
919	NYSE	TPVG	Thu, Oct 26, 2017	13.72	13.97	13.69	13.82
918	NYSE	TPVG	Wed, Oct 25, 2017	13.83	13.84	13.44	13.65
917	NYSE	TPVG	Tue, Oct 24, 2017	13.88	13.94	13.76	13.84
916	NYSE	TPVG	Mon, Oct 23, 2017	13.82	13.90	13.62	13.81
915	NYSE	TPVG	Fri, Oct 20, 2017	13.85	13.88	13.77	13.81
914	NYSE	TPVG	Thu, Oct 19, 2017	13.82	13.87	13.68	13.82
913	NYSE	TPVG	Wed, Oct 18, 2017	13.73	13.84	13.64	13.79
912	NYSE	TPVG	Tue, Oct 17, 2017	13.66	13.75	13.63	13.73
911	NYSE	TPVG	Mon, Oct 16, 2017	13.63	13.76	13.52	13.66
910	NYSE	TPVG	Fri, Oct 13, 2017	13.70	13.72	13.53	13.55
909	NYSE	TPVG	Thu, Oct 12, 2017	13.58	13.79	13.56	13.63
908	NYSE	TPVG	Wed, Oct 11, 2017	13.52	13.64	13.42	13.52
907	NYSE	TPVG	Tue, Oct 10, 2017	13.53	13.56	13.35	13.42
906	NYSE	TPVG	Mon, Oct 9, 2017	13.50	13.63	13.47	13.53
905	NYSE	TPVG	Fri, Oct 6, 2017	13.50	13.50	13.42	13.45
904	NYSE	TPVG	Thu, Oct 5, 2017	13.52	13.56	13.44	13.54
903	NYSE	TPVG	Wed, Oct 4, 2017	13.35	13.50	13.30	13.49
902	NYSE	TPVG	Tue, Oct 3, 2017	13.44	13.46	13.31	13.35
901	NYSE	TPVG	Mon, Oct 2, 2017	13.42	13.42	13.32	13.35
900	NYSE	TPVG	Fri, Sep 29, 2017	13.30	13.42	13.28	13.40
899	NYSE	TPVG	Thu, Sep 28, 2017	13.29	13.35	13.10	13.35
898	NYSE	TPVG	Wed, Sep 27, 2017	13.36	13.41	13.25	13.30
897	NYSE	TPVG	Tue, Sep 26, 2017	13.10	13.35	13.08	13.33
896	NYSE	TPVG	Mon, Sep 25, 2017	13.23	13.23	12.93	13.04
895	NYSE	TPVG	Fri, Sep 22, 2017	13.16	13.32	13.10	13.15
894	NYSE	TPVG	Thu, Sep 21, 2017	13.22	13.27	12.87	13.17
893	NYSE	TPVG	Wed, Sep 20, 2017	13.30	13.30	13.17	13.27
892	NYSE	TPVG	Tue, Sep 19, 2017	13.20	13.36	13.14	13.25
891	NYSE	TPVG	Mon, Sep 18, 2017	13.07	13.18	13.01	13.14
890	NYSE	TPVG	Fri, Sep 15, 2017	13.04	13.30	13.03	13.08
889	NYSE	TPVG	Thu, Sep 14, 2017	13.15	13.15	13.00	13.14
888	NYSE	TPVG	Wed, Sep 13, 2017	12.98	13.20	12.85	13.16
887	NYSE	TPVG	Tue, Sep 12, 2017	12.95	13.19	12.90	12.98
886	NYSE	TPVG	Mon, Sep 11, 2017	13.19	13.24	12.75	12.95
885	NYSE	TPVG	Fri, Sep 8, 2017	13.35	13.44	13.10	13.24
884	NYSE	TPVG	Thu, Sep 7, 2017	13.27	13.37	13.06	13.36
883	NYSE	TPVG	Wed, Sep 6, 2017	13.07	13.69	13.05	13.37
882	NYSE	TPVG	Tue, Sep 5, 2017	13.40	13.42	12.89	13.07
881	NYSE	TPVG	Fri, Sep 1, 2017	13.43	13.48	13.21	13.35
880	NYSE	TPVG	Thu, Aug 31, 2017	13.73	13.73	13.31	13.32
879	NYSE	TPVG	Wed, Aug 30, 2017	13.59	13.70	13.53	13.61
878	NYSE	TPVG	Tue, Aug 29, 2017	13.25	13.65	12.96	13.59
877	NYSE	TPVG	Mon, Aug 28, 2017	14.08	14.19	13.91	13.79
876	NYSE	TPVG	Fri, Aug 25, 2017	13.90	14.05	13.86	13.97
875	NYSE	TPVG	Thu, Aug 24, 2017	13.85	13.90	13.83	13.87
874	NYSE	TPVG	Wed, Aug 23, 2017	13.94	13.94	13.80	13.88
873	NYSE	TPVG	Tue, Aug 22, 2017	13.89	13.94	13.79	13.90
872	NYSE	TPVG	Mon, Aug 21, 2017	13.73	13.96	13.70	13.78
871	NYSE	TPVG	Fri, Aug 18, 2017	13.84	13.93	13.73	13.82
870	NYSE	TPVG	Thu, Aug 17, 2017	13.85	13.99	13.83	13.87
869	NYSE	TPVG	Wed, Aug 16, 2017	13.91	14.00	13.74	13.82
868	NYSE	TPVG	Tue, Aug 15, 2017	14.00	14.00	13.73	13.92
867	NYSE	TPVG	Mon, Aug 14, 2017	13.76	13.94	13.61	13.91
866	NYSE	TPVG	Fri, Aug 11, 2017	13.01	13.75	13.01	13.67
865	NYSE	TPVG	Thu, Aug 10, 2017	13.61	13.75	13.29	13.61
864	NYSE	TPVG	Wed, Aug 9, 2017	13.17	13.75	12.85	13.73
863	NYSE	TPVG	Tue, Aug 8, 2017	12.81	12.91	12.75	12.85
862	NYSE	TPVG	Mon, Aug 7, 2017	12.75	12.97	12.75	12.80
861	NYSE	TPVG	Fri, Aug 4, 2017	12.88	12.93	12.67	12.78
860	NYSE	TPVG	Thu, Aug 3, 2017	12.80	13.11	12.70	12.87
859	NYSE	TPVG	Wed, Aug 2, 2017	12.97	12.97	12.65	12.78
858	NYSE	TPVG	Tue, Aug 1, 2017	12.81	13.00	12.76	12.96
857	NYSE	TPVG	Mon, Jul 31, 2017	12.88	12.94	12.65	12.81
856	NYSE	TPVG	Fri, Jul 28, 2017	12.89	12.98	12.78	12.86
855	NYSE	TPVG	Thu, Jul 27, 2017	12.91	13.02	12.80	12.92
854	NYSE	TPVG	Wed, Jul 26, 2017	12.60	13.00	12.60	12.91
853	NYSE	TPVG	Tue, Jul 25, 2017	12.71	12.83	12.59	12.59
852	NYSE	TPVG	Mon, Jul 24, 2017	12.78	12.87	12.37	12.71
851	NYSE	TPVG	Fri, Jul 21, 2017	13.25	13.25	12.67	12.81
850	NYSE	TPVG	Thu, Jul 20, 2017	13.26	13.33	13.13	13.28
849	NYSE	TPVG	Wed, Jul 19, 2017	13.30	13.40	13.15	13.25
848	NYSE	TPVG	Tue, Jul 18, 2017	13.11	13.54	13.11	13.34
847	NYSE	TPVG	Mon, Jul 17, 2017	13.04	13.24	13.04	13.13
846	NYSE	TPVG	Fri, Jul 14, 2017	13.01	13.18	12.88	13.04
845	NYSE	TPVG	Thu, Jul 13, 2017	13.21	13.21	12.70	13.02
844	NYSE	TPVG	Wed, Jul 12, 2017	13.38	13.48	13.10	13.12
843	NYSE	TPVG	Tue, Jul 11, 2017	13.47	13.47	13.35	13.38
842	NYSE	TPVG	Mon, Jul 10, 2017	13.40	13.48	13.31	13.48
841	NYSE	TPVG	Fri, Jul 7, 2017	13.36	13.50	13.26	13.46
840	NYSE	TPVG	Thu, Jul 6, 2017	13.27	13.51	13.25	13.34
839	NYSE	TPVG	Wed, Jul 5, 2017	13.29	13.39	13.11	13.33
838	NYSE	TPVG	Mon, Jul 3, 2017	13.33	13.53	13.20	13.27
837	NYSE	TPVG	Fri, Jun 30, 2017	13.30	13.44	13.25	13.31
836	NYSE	TPVG	Thu, Jun 29, 2017	13.37	13.37	13.16	13.23
835	NYSE	TPVG	Wed, Jun 28, 2017	13.28	13.38	13.24	13.28
834	NYSE	TPVG	Tue, Jun 27, 2017	13.48	13.49	13.21	13.22
833	NYSE	TPVG	Mon, Jun 26, 2017	13.52	13.55	13.41	13.47
832	NYSE	TPVG	Fri, Jun 23, 2017	13.22	13.51	13.22	13.51
831	NYSE	TPVG	Thu, Jun 22, 2017	13.27	13.40	13.19	13.20
830	NYSE	TPVG	Wed, Jun 21, 2017	13.16	13.42	13.16	13.27
829	NYSE	TPVG	Tue, Jun 20, 2017	13.29	13.36	13.14	13.15
828	NYSE	TPVG	Mon, Jun 19, 2017	13.43	13.51	13.30	13.39
827	NYSE	TPVG	Fri, Jun 16, 2017	13.41	13.54	13.35	13.40
826	NYSE	TPVG	Thu, Jun 15, 2017	13.46	13.70	13.12	13.40
825	NYSE	TPVG	Wed, Jun 14, 2017	13.62	13.72	13.10	13.63
824	NYSE	TPVG	Tue, Jun 13, 2017	13.44	13.75	13.41	13.64
823	NYSE	TPVG	Mon, Jun 12, 2017	13.35	13.42	13.29	13.42
822	NYSE	TPVG	Fri, Jun 9, 2017	13.30	13.40	13.21	13.38
821	NYSE	TPVG	Thu, Jun 8, 2017	13.38	13.41	13.31	13.32
820	NYSE	TPVG	Wed, Jun 7, 2017	13.32	13.44	13.32	13.39
819	NYSE	TPVG	Tue, Jun 6, 2017	13.40	13.40	13.25	13.29
818	NYSE	TPVG	Mon, Jun 5, 2017	13.18	13.38	13.00	13.38
817	NYSE	TPVG	Fri, Jun 2, 2017	13.23	13.40	13.14	13.19
816	NYSE	TPVG	Thu, Jun 1, 2017	13.10	13.19	13.06	13.19
815	NYSE	TPVG	Wed, May 31, 2017	13.21	13.21	13.07	13.08
814	NYSE	TPVG	Tue, May 30, 2017	13.47	13.47	13.17	13.20
813	NYSE	TPVG	Fri, May 26, 2017	13.40	13.53	13.09	13.53
812	NYSE	TPVG	Thu, May 25, 2017	13.84	13.89	13.65	13.42
811	NYSE	TPVG	Wed, May 24, 2017	13.74	14.09	13.72	13.83
810	NYSE	TPVG	Tue, May 23, 2017	13.51	13.64	13.40	13.63
809	NYSE	TPVG	Mon, May 22, 2017	13.44	13.49	13.39	13.39
808	NYSE	TPVG	Fri, May 19, 2017	13.35	13.51	13.33	13.36
807	NYSE	TPVG	Thu, May 18, 2017	13.35	13.43	13.32	13.34
806	NYSE	TPVG	Wed, May 17, 2017	13.58	13.58	13.37	13.37
805	NYSE	TPVG	Tue, May 16, 2017	13.76	13.76	13.51	13.65
804	NYSE	TPVG	Mon, May 15, 2017	13.81	13.96	13.64	13.66
803	NYSE	TPVG	Fri, May 12, 2017	13.82	13.94	13.30	13.81
802	NYSE	TPVG	Thu, May 11, 2017	13.81	13.96	13.65	13.75
801	NYSE	TPVG	Wed, May 10, 2017	13.67	14.11	13.50	13.85
800	NYSE	TPVG	Tue, May 9, 2017	13.66	13.67	13.50	13.54
799	NYSE	TPVG	Mon, May 8, 2017	13.73	13.73	13.60	13.65
798	NYSE	TPVG	Fri, May 5, 2017	13.44	13.78	13.35	13.73
797	NYSE	TPVG	Thu, May 4, 2017	14.02	14.04	13.27	13.49
796	NYSE	TPVG	Wed, May 3, 2017	14.16	14.19	13.75	13.93
795	NYSE	TPVG	Tue, May 2, 2017	14.22	14.22	14.06	14.09
794	NYSE	TPVG	Mon, May 1, 2017	14.37	14.39	14.06	14.12
793	NYSE	TPVG	Fri, Apr 28, 2017	14.23	14.35	14.03	14.32
792	NYSE	TPVG	Thu, Apr 27, 2017	14.23	14.39	14.05	14.20
791	NYSE	TPVG	Wed, Apr 26, 2017	14.08	14.28	14.07	14.19
790	NYSE	TPVG	Tue, Apr 25, 2017	14.00	14.10	13.97	14.05
789	NYSE	TPVG	Mon, Apr 24, 2017	14.21	14.29	13.90	13.98
788	NYSE	TPVG	Fri, Apr 21, 2017	14.37	14.41	13.99	14.05
787	NYSE	TPVG	Thu, Apr 20, 2017	14.17	14.36	14.05	14.30
786	NYSE	TPVG	Wed, Apr 19, 2017	14.05	14.15	14.04	14.10
785	NYSE	TPVG	Tue, Apr 18, 2017	13.90	14.15	13.87	14.05
784	NYSE	TPVG	Mon, Apr 17, 2017	13.83	13.93	13.82	13.90
783	NYSE	TPVG	Thu, Apr 13, 2017	13.73	13.94	13.73	13.85
782	NYSE	TPVG	Wed, Apr 12, 2017	13.85	13.86	13.68	13.74
781	NYSE	TPVG	Tue, Apr 11, 2017	14.00	14.00	13.81	13.82
780	NYSE	TPVG	Mon, Apr 10, 2017	13.93	13.99	13.89	13.99
779	NYSE	TPVG	Fri, Apr 7, 2017	13.94	13.95	13.79	13.93
778	NYSE	TPVG	Thu, Apr 6, 2017	13.81	13.95	13.67	13.94
777	NYSE	TPVG	Wed, Apr 5, 2017	13.91	13.92	13.68	13.69
776	NYSE	TPVG	Tue, Apr 4, 2017	13.73	13.89	13.72	13.84
775	NYSE	TPVG	Mon, Apr 3, 2017	13.93	13.95	13.57	13.75
774	NYSE	TPVG	Fri, Mar 31, 2017	13.90	13.99	13.73	13.94
773	NYSE	TPVG	Thu, Mar 30, 2017	13.84	13.97	13.77	13.88
772	NYSE	TPVG	Wed, Mar 29, 2017	13.66	13.92	13.53	13.82
771	NYSE	TPVG	Tue, Mar 28, 2017	14.03	14.06	13.97	13.62
770	NYSE	TPVG	Mon, Mar 27, 2017	13.96	14.07	13.85	14.00
769	NYSE	TPVG	Fri, Mar 24, 2017	14.06	14.06	13.85	13.98
768	NYSE	TPVG	Thu, Mar 23, 2017	13.98	14.02	13.90	14.01
767	NYSE	TPVG	Wed, Mar 22, 2017	13.90	13.93	13.77	13.90
766	NYSE	TPVG	Tue, Mar 21, 2017	14.10	14.10	13.76	13.83
765	NYSE	TPVG	Mon, Mar 20, 2017	14.00	14.10	13.90	14.01
764	NYSE	TPVG	Fri, Mar 17, 2017	13.85	13.99	13.80	13.99
763	NYSE	TPVG	Thu, Mar 16, 2017	13.81	13.87	13.69	13.80
762	NYSE	TPVG	Wed, Mar 15, 2017	13.50	13.86	13.43	13.73
761	NYSE	TPVG	Tue, Mar 14, 2017	13.13	13.47	13.06	13.46
760	NYSE	TPVG	Mon, Mar 13, 2017	13.25	13.30	13.15	13.27
759	NYSE	TPVG	Fri, Mar 10, 2017	13.11	13.20	12.98	13.15
758	NYSE	TPVG	Thu, Mar 9, 2017	13.35	13.46	13.09	13.13
757	NYSE	TPVG	Wed, Mar 8, 2017	13.17	13.43	13.15	13.36
756	NYSE	TPVG	Tue, Mar 7, 2017	13.31	13.33	13.05	13.17
755	NYSE	TPVG	Mon, Mar 6, 2017	13.26	13.36	13.11	13.32
754	NYSE	TPVG	Fri, Mar 3, 2017	13.28	13.36	13.04	13.28
753	NYSE	TPVG	Thu, Mar 2, 2017	13.36	13.36	13.17	13.29
752	NYSE	TPVG	Wed, Mar 1, 2017	13.21	13.40	13.08	13.26
751	NYSE	TPVG	Tue, Feb 28, 2017	13.16	13.22	13.00	13.08
750	NYSE	TPVG	Mon, Feb 27, 2017	13.25	13.28	13.10	13.14
749	NYSE	TPVG	Fri, Feb 24, 2017	13.42	13.46	13.11	13.26
748	NYSE	TPVG	Thu, Feb 23, 2017	13.35	13.40	13.31	13.33
747	NYSE	TPVG	Wed, Feb 22, 2017	13.35	13.35	13.28	13.30
746	NYSE	TPVG	Tue, Feb 21, 2017	13.33	13.40	13.16	13.29
745	NYSE	TPVG	Fri, Feb 17, 2017	13.20	13.20	13.07	13.14
744	NYSE	TPVG	Thu, Feb 16, 2017	13.17	13.20	12.90	13.13
743	NYSE	TPVG	Wed, Feb 15, 2017	13.20	13.20	13.10	13.18
742	NYSE	TPVG	Tue, Feb 14, 2017	13.18	13.24	13.03	13.11
741	NYSE	TPVG	Mon, Feb 13, 2017	13.40	13.45	13.00	13.03
740	NYSE	TPVG	Fri, Feb 10, 2017	13.37	13.49	13.25	13.40
739	NYSE	TPVG	Thu, Feb 9, 2017	13.31	13.38	13.21	13.33
738	NYSE	TPVG	Wed, Feb 8, 2017	13.20	13.28	13.10	13.27
737	NYSE	TPVG	Tue, Feb 7, 2017	13.05	13.21	13.05	13.16
736	NYSE	TPVG	Mon, Feb 6, 2017	12.92	12.98	12.89	12.96
735	NYSE	TPVG	Fri, Feb 3, 2017	13.00	13.03	12.83	12.93
734	NYSE	TPVG	Thu, Feb 2, 2017	12.95	13.04	12.88	12.98
733	NYSE	TPVG	Wed, Feb 1, 2017	13.02	13.25	12.77	12.97
732	NYSE	TPVG	Tue, Jan 31, 2017	12.95	13.00	12.79	12.94
731	NYSE	TPVG	Mon, Jan 30, 2017	13.25	13.29	12.77	12.96
730	NYSE	TPVG	Fri, Jan 27, 2017	13.36	13.44	13.21	13.29
729	NYSE	TPVG	Thu, Jan 26, 2017	13.52	13.52	13.20	13.28
728	NYSE	TPVG	Wed, Jan 25, 2017	13.50	13.52	13.37	13.44
727	NYSE	TPVG	Tue, Jan 24, 2017	13.34	13.40	13.24	13.39
726	NYSE	TPVG	Mon, Jan 23, 2017	13.08	13.18	13.02	13.18
725	NYSE	TPVG	Fri, Jan 20, 2017	13.02	13.07	12.90	12.97
724	NYSE	TPVG	Thu, Jan 19, 2017	13.00	13.00	12.87	12.99
723	NYSE	TPVG	Wed, Jan 18, 2017	12.74	13.08	12.71	13.00
722	NYSE	TPVG	Tue, Jan 17, 2017	12.58	13.02	12.45	12.74
721	NYSE	TPVG	Fri, Jan 13, 2017	12.30	12.38	12.27	12.32
720	NYSE	TPVG	Thu, Jan 12, 2017	12.35	12.35	12.22	12.30
719	NYSE	TPVG	Wed, Jan 11, 2017	12.46	12.52	12.36	12.45
718	NYSE	TPVG	Tue, Jan 10, 2017	12.46	12.49	12.29	12.34
717	NYSE	TPVG	Mon, Jan 9, 2017	12.52	12.60	12.38	12.40
716	NYSE	TPVG	Fri, Jan 6, 2017	12.57	12.61	12.47	12.51
715	NYSE	TPVG	Thu, Jan 5, 2017	12.71	12.71	12.44	12.66
714	NYSE	TPVG	Wed, Jan 4, 2017	12.28	12.66	12.25	12.66
713	NYSE	TPVG	Tue, Jan 3, 2017	11.88	12.19	11.88	12.16
712	NYSE	TPVG	Fri, Dec 30, 2016	11.91	11.94	11.76	11.78
711	NYSE	TPVG	Thu, Dec 29, 2016	11.87	11.87	11.66	11.80
710	NYSE	TPVG	Wed, Dec 28, 2016	12.29	12.29	11.73	11.75
709	NYSE	TPVG	Tue, Dec 27, 2016	12.32	12.32	12.20	12.21
708	NYSE	TPVG	Fri, Dec 23, 2016	12.32	12.41	12.20	12.22
707	NYSE	TPVG	Thu, Dec 22, 2016	12.22	12.41	12.20	12.24
706	NYSE	TPVG	Wed, Dec 21, 2016	12.63	12.67	12.22	12.27
705	NYSE	TPVG	Tue, Dec 20, 2016	12.34	12.63	12.29	12.63
704	NYSE	TPVG	Mon, Dec 19, 2016	12.26	12.40	12.20	12.21
703	NYSE	TPVG	Fri, Dec 16, 2016	12.54	12.57	12.27	12.29
702	NYSE	TPVG	Thu, Dec 15, 2016	12.49	12.63	12.21	12.52
701	NYSE	TPVG	Wed, Dec 14, 2016	12.21	12.43	12.03	12.40
700	NYSE	TPVG	Tue, Dec 13, 2016	12.51	12.53	12.07	12.14
699	NYSE	TPVG	Mon, Dec 12, 2016	12.75	12.80	12.32	12.40
698	NYSE	TPVG	Fri, Dec 9, 2016	13.01	13.10	12.80	12.89
697	NYSE	TPVG	Thu, Dec 8, 2016	13.04	13.04	12.85	12.99
696	NYSE	TPVG	Wed, Dec 7, 2016	12.88	13.10	12.82	12.98
695	NYSE	TPVG	Tue, Dec 6, 2016	12.72	12.97	12.72	12.94
694	NYSE	TPVG	Mon, Dec 5, 2016	12.60	12.68	12.54	12.61
693	NYSE	TPVG	Fri, Dec 2, 2016	12.58	12.67	12.38	12.57
692	NYSE	TPVG	Thu, Dec 1, 2016	12.39	12.59	12.35	12.54
691	NYSE	TPVG	Wed, Nov 30, 2016	12.26	12.32	12.19	12.32
690	NYSE	TPVG	Tue, Nov 29, 2016	12.09	12.20	12.01	12.19
689	NYSE	TPVG	Mon, Nov 28, 2016	12.07	12.19	11.84	12.00
688	NYSE	TPVG	Fri, Nov 25, 2016	12.29	12.50	12.16	12.24
687	NYSE	TPVG	Wed, Nov 23, 2016	12.29	12.33	12.18	12.22
686	NYSE	TPVG	Tue, Nov 22, 2016	12.55	12.63	12.20	12.24
685	NYSE	TPVG	Mon, Nov 21, 2016	12.45	12.51	12.36	12.51
684	NYSE	TPVG	Fri, Nov 18, 2016	12.38	12.42	12.25	12.42
683	NYSE	TPVG	Thu, Nov 17, 2016	12.18	12.26	12.10	12.25
682	NYSE	TPVG	Wed, Nov 16, 2016	12.21	12.30	12.17	12.20
681	NYSE	TPVG	Tue, Nov 15, 2016	12.00	12.22	11.95	12.12
680	NYSE	TPVG	Mon, Nov 14, 2016	11.85	12.00	11.68	12.00
679	NYSE	TPVG	Fri, Nov 11, 2016	11.43	11.88	11.41	11.86
678	NYSE	TPVG	Thu, Nov 10, 2016	11.19	11.57	11.12	11.50
677	NYSE	TPVG	Wed, Nov 9, 2016	11.17	11.30	11.00	11.19
676	NYSE	TPVG	Tue, Nov 8, 2016	10.95	11.50	10.87	11.20
675	NYSE	TPVG	Mon, Nov 7, 2016	10.86	11.00	10.61	10.63
674	NYSE	TPVG	Fri, Nov 4, 2016	10.35	10.93	10.35	10.79
673	NYSE	TPVG	Thu, Nov 3, 2016	10.53	10.58	10.25	10.43
672	NYSE	TPVG	Wed, Nov 2, 2016	10.48	10.58	10.39	10.46
671	NYSE	TPVG	Tue, Nov 1, 2016	10.80	10.87	10.49	10.51
670	NYSE	TPVG	Mon, Oct 31, 2016	10.89	10.89	10.70	10.71
669	NYSE	TPVG	Fri, Oct 28, 2016	10.85	10.96	10.75	10.93
668	NYSE	TPVG	Thu, Oct 27, 2016	11.01	11.04	10.89	10.92
667	NYSE	TPVG	Wed, Oct 26, 2016	11.00	11.15	10.91	10.94
666	NYSE	TPVG	Tue, Oct 25, 2016	10.94	11.05	10.87	11.00
665	NYSE	TPVG	Mon, Oct 24, 2016	10.95	11.03	10.90	11.01
664	NYSE	TPVG	Fri, Oct 21, 2016	10.96	11.00	10.84	10.90
663	NYSE	TPVG	Thu, Oct 20, 2016	10.96	11.04	10.85	10.91
662	NYSE	TPVG	Wed, Oct 19, 2016	10.91	10.96	10.82	10.89
661	NYSE	TPVG	Tue, Oct 18, 2016	10.73	10.89	10.60	10.82
660	NYSE	TPVG	Mon, Oct 17, 2016	11.04	11.15	10.73	10.77
659	NYSE	TPVG	Fri, Oct 14, 2016	10.94	11.19	10.94	11.05
658	NYSE	TPVG	Thu, Oct 13, 2016	10.73	10.93	10.68	10.85
657	NYSE	TPVG	Wed, Oct 12, 2016	10.85	10.93	10.74	10.81
656	NYSE	TPVG	Tue, Oct 11, 2016	11.00	11.00	10.85	10.85
655	NYSE	TPVG	Mon, Oct 10, 2016	11.00	11.00	10.90	10.96
654	NYSE	TPVG	Fri, Oct 7, 2016	10.93	11.09	10.89	10.96
653	NYSE	TPVG	Thu, Oct 6, 2016	10.85	11.00	10.85	10.87
652	NYSE	TPVG	Wed, Oct 5, 2016	11.00	11.14	10.85	10.86
651	NYSE	TPVG	Tue, Oct 4, 2016	11.09	11.23	10.98	11.02
650	NYSE	TPVG	Mon, Oct 3, 2016	10.67	11.11	10.67	10.97
649	NYSE	TPVG	Fri, Sep 30, 2016	10.66	10.85	10.51	10.60
648	NYSE	TPVG	Thu, Sep 29, 2016	10.66	10.74	10.46	10.58
647	NYSE	TPVG	Wed, Sep 28, 2016	10.77	10.84	10.58	10.60
646	NYSE	TPVG	Tue, Sep 27, 2016	10.75	10.85	10.70	10.70
645	NYSE	TPVG	Mon, Sep 26, 2016	10.71	10.93	10.68	10.73
644	NYSE	TPVG	Fri, Sep 23, 2016	10.75	10.86	10.68	10.68
643	NYSE	TPVG	Thu, Sep 22, 2016	10.65	10.92	10.65	10.73
642	NYSE	TPVG	Wed, Sep 21, 2016	10.85	10.85	10.51	10.59
641	NYSE	TPVG	Tue, Sep 20, 2016	10.88	10.95	10.82	10.85
640	NYSE	TPVG	Mon, Sep 19, 2016	10.80	10.98	10.75	10.79
639	NYSE	TPVG	Fri, Sep 16, 2016	10.99	10.99	10.76	10.83
638	NYSE	TPVG	Thu, Sep 15, 2016	10.91	11.00	10.76	10.94
637	NYSE	TPVG	Wed, Sep 14, 2016	10.84	10.88	10.77	10.84
636	NYSE	TPVG	Tue, Sep 13, 2016	10.89	10.90	10.37	10.75
635	NYSE	TPVG	Mon, Sep 12, 2016	10.92	11.03	10.42	10.94
634	NYSE	TPVG	Fri, Sep 9, 2016	11.18	11.18	10.99	11.01
633	NYSE	TPVG	Thu, Sep 8, 2016	11.25	11.30	11.09	11.14
632	NYSE	TPVG	Wed, Sep 7, 2016	11.29	11.29	11.20	11.24
631	NYSE	TPVG	Tue, Sep 6, 2016	11.25	11.35	11.23	11.29
630	NYSE	TPVG	Fri, Sep 2, 2016	11.39	11.39	11.23	11.31
629	NYSE	TPVG	Thu, Sep 1, 2016	11.40	11.46	11.25	11.30
628	NYSE	TPVG	Wed, Aug 31, 2016	11.33	11.38	11.27	11.32
627	NYSE	TPVG	Tue, Aug 30, 2016	11.46	11.46	11.25	11.26
626	NYSE	TPVG	Mon, Aug 29, 2016	11.30	11.58	11.20	11.43
625	NYSE	TPVG	Fri, Aug 26, 2016	11.61	11.88	11.55	11.30
624	NYSE	TPVG	Thu, Aug 25, 2016	11.77	11.96	11.43	11.50
623	NYSE	TPVG	Wed, Aug 24, 2016	11.93	12.08	11.88	12.00
622	NYSE	TPVG	Tue, Aug 23, 2016	11.98	12.03	11.82	11.86
621	NYSE	TPVG	Mon, Aug 22, 2016	11.68	11.87	11.60	11.86
620	NYSE	TPVG	Fri, Aug 19, 2016	11.50	11.61	11.47	11.60
619	NYSE	TPVG	Thu, Aug 18, 2016	11.46	11.50	11.37	11.49
618	NYSE	TPVG	Wed, Aug 17, 2016	11.45	11.45	11.32	11.37
617	NYSE	TPVG	Tue, Aug 16, 2016	11.44	11.48	11.30	11.40
616	NYSE	TPVG	Mon, Aug 15, 2016	11.11	11.49	11.11	11.41
615	NYSE	TPVG	Fri, Aug 12, 2016	10.99	11.09	10.95	11.09
614	NYSE	TPVG	Thu, Aug 11, 2016	11.07	11.09	10.96	10.98
613	NYSE	TPVG	Wed, Aug 10, 2016	11.17	11.19	11.00	11.05
612	NYSE	TPVG	Tue, Aug 9, 2016	11.00	11.20	10.72	11.15
611	NYSE	TPVG	Mon, Aug 8, 2016	10.90	11.22	10.90	11.11
610	NYSE	TPVG	Fri, Aug 5, 2016	11.04	11.29	10.93	11.06
609	NYSE	TPVG	Thu, Aug 4, 2016	11.26	11.29	10.74	10.95
608	NYSE	TPVG	Wed, Aug 3, 2016	11.29	11.38	11.22	11.33
607	NYSE	TPVG	Tue, Aug 2, 2016	11.42	11.47	11.19	11.22
606	NYSE	TPVG	Mon, Aug 1, 2016	11.54	11.55	11.36	11.49
605	NYSE	TPVG	Fri, Jul 29, 2016	11.55	11.56	11.38	11.45
604	NYSE	TPVG	Thu, Jul 28, 2016	11.73	11.73	11.42	11.54
603	NYSE	TPVG	Wed, Jul 27, 2016	11.90	11.90	11.55	11.63
602	NYSE	TPVG	Tue, Jul 26, 2016	11.94	11.94	11.77	11.78
601	NYSE	TPVG	Mon, Jul 25, 2016	11.95	11.97	11.81	11.86
600	NYSE	TPVG	Fri, Jul 22, 2016	11.89	11.92	11.76	11.85
599	NYSE	TPVG	Thu, Jul 21, 2016	11.69	11.91	11.62	11.80
598	NYSE	TPVG	Wed, Jul 20, 2016	11.50	11.63	11.41	11.57
597	NYSE	TPVG	Tue, Jul 19, 2016	11.41	11.47	11.31	11.42
596	NYSE	TPVG	Mon, Jul 18, 2016	11.43	11.48	11.32	11.39
595	NYSE	TPVG	Fri, Jul 15, 2016	11.33	11.43	11.17	11.42
594	NYSE	TPVG	Thu, Jul 14, 2016	11.31	11.34	11.10	11.33
593	NYSE	TPVG	Wed, Jul 13, 2016	11.30	11.35	11.10	11.20
592	NYSE	TPVG	Tue, Jul 12, 2016	11.21	11.32	11.10	11.19
591	NYSE	TPVG	Mon, Jul 11, 2016	11.15	11.25	11.05	11.10
590	NYSE	TPVG	Fri, Jul 8, 2016	10.87	11.25	10.84	10.94
589	NYSE	TPVG	Thu, Jul 7, 2016	10.70	10.82	10.60	10.82
588	NYSE	TPVG	Wed, Jul 6, 2016	10.50	10.74	10.40	10.73
587	NYSE	TPVG	Tue, Jul 5, 2016	10.46	10.59	10.41	10.45
586	NYSE	TPVG	Fri, Jul 1, 2016	10.67	10.68	10.45	10.50
585	NYSE	TPVG	Thu, Jun 30, 2016	10.70	10.70	10.50	10.59
584	NYSE	TPVG	Wed, Jun 29, 2016	10.95	10.95	10.47	10.50
583	NYSE	TPVG	Tue, Jun 28, 2016	10.69	10.79	10.50	10.53
582	NYSE	TPVG	Mon, Jun 27, 2016	10.75	10.80	10.46	10.51
581	NYSE	TPVG	Fri, Jun 24, 2016	10.51	10.90	10.51	10.67
580	NYSE	TPVG	Thu, Jun 23, 2016	10.65	10.65	10.53	10.64
579	NYSE	TPVG	Wed, Jun 22, 2016	10.64	10.82	10.53	10.61
578	NYSE	TPVG	Tue, Jun 21, 2016	10.75	10.81	10.62	10.73
577	NYSE	TPVG	Mon, Jun 20, 2016	10.54	10.90	10.54	10.67
576	NYSE	TPVG	Fri, Jun 17, 2016	9.80	10.60	9.80	10.50
575	NYSE	TPVG	Thu, Jun 16, 2016	10.58	10.62	10.45	10.56
574	NYSE	TPVG	Wed, Jun 15, 2016	10.52	10.59	10.50	10.52
573	NYSE	TPVG	Tue, Jun 14, 2016	10.61	10.74	10.52	10.53
572	NYSE	TPVG	Mon, Jun 13, 2016	10.61	10.74	10.55	10.55
571	NYSE	TPVG	Fri, Jun 10, 2016	10.62	10.75	10.62	10.68
570	NYSE	TPVG	Thu, Jun 9, 2016	10.67	10.71	10.60	10.60
569	NYSE	TPVG	Wed, Jun 8, 2016	10.65	10.78	10.55	10.66
568	NYSE	TPVG	Tue, Jun 7, 2016	10.80	10.80	10.65	10.66
567	NYSE	TPVG	Mon, Jun 6, 2016	10.78	10.81	10.70	10.80
566	NYSE	TPVG	Fri, Jun 3, 2016	10.72	10.75	10.64	10.69
565	NYSE	TPVG	Thu, Jun 2, 2016	10.61	10.70	10.60	10.67
564	NYSE	TPVG	Wed, Jun 1, 2016	10.68	10.78	10.60	10.71
563	NYSE	TPVG	Tue, May 31, 2016	10.85	10.85	10.71	10.78
562	NYSE	TPVG	Fri, May 27, 2016	10.72	10.90	10.72	10.82
561	NYSE	TPVG	Thu, May 26, 2016	10.53	10.82	10.53	10.80
560	NYSE	TPVG	Wed, May 25, 2016	10.64	10.99	10.64	10.51
559	NYSE	TPVG	Tue, May 24, 2016	10.96	11.11	10.35	10.54
558	NYSE	TPVG	Mon, May 23, 2016	10.65	10.97	10.59	10.83
557	NYSE	TPVG	Fri, May 20, 2016	10.47	10.55	10.41	10.50
556	NYSE	TPVG	Thu, May 19, 2016	10.51	10.61	10.38	10.39
555	NYSE	TPVG	Wed, May 18, 2016	10.44	10.64	10.38	10.44
554	NYSE	TPVG	Tue, May 17, 2016	10.29	10.44	10.24	10.37
553	NYSE	TPVG	Mon, May 16, 2016	10.22	10.40	10.20	10.30
552	NYSE	TPVG	Fri, May 13, 2016	10.32	10.34	10.13	10.21
551	NYSE	TPVG	Thu, May 12, 2016	10.35	10.42	10.09	10.27
550	NYSE	TPVG	Wed, May 11, 2016	10.40	10.49	10.23	10.26
549	NYSE	TPVG	Tue, May 10, 2016	10.70	10.70	10.30	10.40
548	NYSE	TPVG	Mon, May 9, 2016	10.69	10.74	10.50	10.52
547	NYSE	TPVG	Fri, May 6, 2016	10.58	10.76	10.58	10.60
546	NYSE	TPVG	Thu, May 5, 2016	10.75	10.79	10.53	10.57
545	NYSE	TPVG	Wed, May 4, 2016	10.58	10.79	10.58	10.65
544	NYSE	TPVG	Tue, May 3, 2016	10.57	10.80	10.53	10.53
543	NYSE	TPVG	Mon, May 2, 2016	10.68	10.81	10.56	10.62
542	NYSE	TPVG	Fri, Apr 29, 2016	10.56	10.81	10.56	10.57
541	NYSE	TPVG	Thu, Apr 28, 2016	10.65	10.83	10.56	10.60
540	NYSE	TPVG	Wed, Apr 27, 2016	10.52	10.83	10.45	10.60
539	NYSE	TPVG	Tue, Apr 26, 2016	10.53	10.64	10.49	10.49
538	NYSE	TPVG	Mon, Apr 25, 2016	10.55	10.69	10.50	10.53
537	NYSE	TPVG	Fri, Apr 22, 2016	10.47	10.60	10.45	10.56
536	NYSE	TPVG	Thu, Apr 21, 2016	10.35	10.54	10.25	10.43
535	NYSE	TPVG	Wed, Apr 20, 2016	10.34	10.35	10.20	10.23
534	NYSE	TPVG	Tue, Apr 19, 2016	10.34	10.38	10.26	10.26
533	NYSE	TPVG	Mon, Apr 18, 2016	10.38	10.48	10.25	10.25
532	NYSE	TPVG	Fri, Apr 15, 2016	10.32	10.45	10.16	10.32
531	NYSE	TPVG	Thu, Apr 14, 2016	10.37	10.37	10.10	10.24
530	NYSE	TPVG	Wed, Apr 13, 2016	10.49	10.56	10.27	10.29
529	NYSE	TPVG	Tue, Apr 12, 2016	10.30	10.52	10.25	10.43
528	NYSE	TPVG	Mon, Apr 11, 2016	10.27	10.41	10.27	10.33
527	NYSE	TPVG	Fri, Apr 8, 2016	10.33	10.51	10.11	10.25
526	NYSE	TPVG	Thu, Apr 7, 2016	10.41	10.53	10.23	10.28
525	NYSE	TPVG	Wed, Apr 6, 2016	10.34	10.54	10.15	10.38
524	NYSE	TPVG	Tue, Apr 5, 2016	10.37	10.37	10.37	10.28
523	NYSE	TPVG	Mon, Apr 4, 2016	10.63	10.63	10.31	10.37
522	NYSE	TPVG	Fri, Apr 1, 2016	10.52	10.82	10.40	10.62
521	NYSE	TPVG	Thu, Mar 31, 2016	10.59	10.69	10.56	10.50
520	NYSE	TPVG	Wed, Mar 30, 2016	10.62	10.77	10.30	10.53
519	NYSE	TPVG	Tue, Mar 29, 2016	10.50	10.61	10.39	10.61
518	NYSE	TPVG	Mon, Mar 28, 2016	10.96	10.96	10.78	10.79
517	NYSE	TPVG	Thu, Mar 24, 2016	10.82	10.94	10.82	10.87
516	NYSE	TPVG	Wed, Mar 23, 2016	10.94	11.02	10.82	10.87
515	NYSE	TPVG	Tue, Mar 22, 2016	10.94	11.11	10.81	10.88
514	NYSE	TPVG	Mon, Mar 21, 2016	10.93	11.08	10.79	10.95
513	NYSE	TPVG	Fri, Mar 18, 2016	10.72	11.10	10.72	10.92
512	NYSE	TPVG	Thu, Mar 17, 2016	10.37	10.65	10.37	10.60
511	NYSE	TPVG	Wed, Mar 16, 2016	10.14	10.50	10.14	10.31
510	NYSE	TPVG	Tue, Mar 15, 2016	9.98	9.98	9.98	10.14
509	NYSE	TPVG	Mon, Mar 14, 2016	10.08	10.20	9.98	10.06
508	NYSE	TPVG	Fri, Mar 11, 2016	9.95	9.95	9.95	10.06
507	NYSE	TPVG	Thu, Mar 10, 2016	9.96	9.96	9.96	9.95
506	NYSE	TPVG	Wed, Mar 9, 2016	10.05	10.16	9.96	9.96
505	NYSE	TPVG	Tue, Mar 8, 2016	10.11	10.11	9.86	9.98
504	NYSE	TPVG	Mon, Mar 7, 2016	10.03	10.21	10.03	10.06
503	NYSE	TPVG	Fri, Mar 4, 2016	10.10	10.23	9.89	9.97
502	NYSE	TPVG	Thu, Mar 3, 2016	10.11	10.11	10.11	10.08
501	NYSE	TPVG	Wed, Mar 2, 2016	10.01	10.20	9.65	10.11
500	NYSE	TPVG	Tue, Mar 1, 2016	10.23	10.23	9.89	10.05
499	NYSE	TPVG	Mon, Feb 29, 2016	9.84	10.07	9.74	10.04
498	NYSE	TPVG	Fri, Feb 26, 2016	9.82	9.82	9.60	9.78
497	NYSE	TPVG	Thu, Feb 25, 2016	9.62	9.84	9.50	9.70
496	NYSE	TPVG	Wed, Feb 24, 2016	9.33	9.59	9.33	9.51
495	NYSE	TPVG	Tue, Feb 23, 2016	9.59	9.59	9.34	9.42
494	NYSE	TPVG	Mon, Feb 22, 2016	9.77	9.92	9.51	9.56
493	NYSE	TPVG	Fri, Feb 19, 2016	9.82	9.82	9.46	9.62
492	NYSE	TPVG	Thu, Feb 18, 2016	9.92	10.05	9.68	9.74
491	NYSE	TPVG	Wed, Feb 17, 2016	9.65	9.96	9.51	9.78
490	NYSE	TPVG	Tue, Feb 16, 2016	9.47	9.47	9.17	9.42
489	NYSE	TPVG	Fri, Feb 12, 2016	9.08	9.64	9.06	9.24
488	NYSE	TPVG	Thu, Feb 11, 2016	9.14	9.25	8.86	8.95
487	NYSE	TPVG	Wed, Feb 10, 2016	9.35	9.40	9.23	9.25
486	NYSE	TPVG	Tue, Feb 9, 2016	9.62	9.65	9.26	9.30
485	NYSE	TPVG	Mon, Feb 8, 2016	9.74	10.11	9.52	9.71
484	NYSE	TPVG	Fri, Feb 5, 2016	10.19	10.68	9.76	9.90
483	NYSE	TPVG	Thu, Feb 4, 2016	10.31	10.47	10.12	10.14
482	NYSE	TPVG	Wed, Feb 3, 2016	10.60	10.62	10.16	10.41
481	NYSE	TPVG	Tue, Feb 2, 2016	10.61	10.67	10.36	10.48
480	NYSE	TPVG	Mon, Feb 1, 2016	10.57	10.75	10.44	10.74
479	NYSE	TPVG	Fri, Jan 29, 2016	10.88	11.08	10.49	10.57
478	NYSE	TPVG	Thu, Jan 28, 2016	10.41	10.67	10.18	10.45
477	NYSE	TPVG	Wed, Jan 27, 2016	10.28	10.38	10.18	10.26
476	NYSE	TPVG	Tue, Jan 26, 2016	10.41	10.55	10.19	10.22
475	NYSE	TPVG	Mon, Jan 25, 2016	10.55	10.55	10.25	10.30
474	NYSE	TPVG	Fri, Jan 22, 2016	10.19	10.72	10.06	10.59
473	NYSE	TPVG	Thu, Jan 21, 2016	9.96	10.24	9.74	10.08
472	NYSE	TPVG	Wed, Jan 20, 2016	9.85	9.96	8.83	9.91
471	NYSE	TPVG	Tue, Jan 19, 2016	10.44	10.53	9.93	10.11
470	NYSE	TPVG	Fri, Jan 15, 2016	10.38	10.50	9.87	10.41
469	NYSE	TPVG	Thu, Jan 14, 2016	10.63	10.74	10.50	10.60
468	NYSE	TPVG	Wed, Jan 13, 2016	10.97	11.16	10.50	10.59
467	NYSE	TPVG	Tue, Jan 12, 2016	11.18	11.27	10.60	10.87
466	NYSE	TPVG	Mon, Jan 11, 2016	11.45	11.48	11.00	11.23
465	NYSE	TPVG	Fri, Jan 8, 2016	11.76	11.76	11.16	11.45
464	NYSE	TPVG	Thu, Jan 7, 2016	11.75	11.81	11.65	11.72
463	NYSE	TPVG	Wed, Jan 6, 2016	11.91	12.18	11.81	11.96
462	NYSE	TPVG	Tue, Jan 5, 2016	12.20	12.29	11.93	12.00
461	NYSE	TPVG	Mon, Jan 4, 2016	12.04	12.22	11.76	12.17
460	NYSE	TPVG	Thu, Dec 31, 2015	11.95	12.17	11.90	11.96
459	NYSE	TPVG	Wed, Dec 30, 2015	11.93	12.20	11.91	11.99
458	NYSE	TPVG	Tue, Dec 29, 2015	12.20	12.20	11.85	12.02
457	NYSE	TPVG	Mon, Dec 28, 2015	12.11	12.29	11.80	12.19
456	NYSE	TPVG	Thu, Dec 24, 2015	12.12	12.30	11.82	12.02
455	NYSE	TPVG	Wed, Dec 23, 2015	12.12	12.15	11.97	12.12
454	NYSE	TPVG	Tue, Dec 22, 2015	12.15	12.25	11.99	12.13
453	NYSE	TPVG	Mon, Dec 21, 2015	12.12	12.12	11.99	12.06
452	NYSE	TPVG	Fri, Dec 18, 2015	12.01	12.21	11.86	12.00
451	NYSE	TPVG	Thu, Dec 17, 2015	12.04	12.35	11.89	12.03
450	NYSE	TPVG	Wed, Dec 16, 2015	11.70	12.27	11.54	11.94
449	NYSE	TPVG	Tue, Dec 15, 2015	11.53	11.65	11.13	11.61
448	NYSE	TPVG	Mon, Dec 14, 2015	11.95	12.05	11.31	11.40
447	NYSE	TPVG	Fri, Dec 11, 2015	12.10	12.33	11.79	12.05
446	NYSE	TPVG	Thu, Dec 10, 2015	12.25	12.39	12.07	12.32
445	NYSE	TPVG	Wed, Dec 9, 2015	12.25	12.44	12.19	12.20
444	NYSE	TPVG	Tue, Dec 8, 2015	12.03	12.47	11.93	12.19
443	NYSE	TPVG	Mon, Dec 7, 2015	12.48	12.48	11.99	12.11
442	NYSE	TPVG	Fri, Dec 4, 2015	12.42	12.65	12.31	12.47
441	NYSE	TPVG	Thu, Dec 3, 2015	12.32	12.46	12.17	12.32
440	NYSE	TPVG	Wed, Dec 2, 2015	12.41	12.46	12.13	12.25
439	NYSE	TPVG	Tue, Dec 1, 2015	12.36	12.61	12.31	12.33
438	NYSE	TPVG	Mon, Nov 30, 2015	12.08	12.35	11.98	12.34
437	NYSE	TPVG	Fri, Nov 27, 2015	12.06	12.18	11.95	12.05
436	NYSE	TPVG	Wed, Nov 25, 2015	11.78	12.09	11.63	12.00
435	NYSE	TPVG	Tue, Nov 24, 2015	12.00	12.10	11.91	12.00
434	NYSE	TPVG	Mon, Nov 23, 2015	12.30	12.30	11.95	11.96
433	NYSE	TPVG	Fri, Nov 20, 2015	12.03	12.05	11.83	11.99
432	NYSE	TPVG	Thu, Nov 19, 2015	11.56	11.97	11.54	11.93
431	NYSE	TPVG	Wed, Nov 18, 2015	11.13	11.68	11.01	11.51
430	NYSE	TPVG	Tue, Nov 17, 2015	11.07	11.15	10.91	10.96
429	NYSE	TPVG	Mon, Nov 16, 2015	11.05	11.15	10.92	10.97
428	NYSE	TPVG	Fri, Nov 13, 2015	11.05	11.21	11.00	11.02
427	NYSE	TPVG	Thu, Nov 12, 2015	11.00	11.15	10.92	11.05
426	NYSE	TPVG	Wed, Nov 11, 2015	10.90	11.09	10.86	10.97
425	NYSE	TPVG	Tue, Nov 10, 2015	10.90	11.00	10.81	10.87
424	NYSE	TPVG	Mon, Nov 9, 2015	11.06	11.07	10.87	10.89
423	NYSE	TPVG	Fri, Nov 6, 2015	10.96	11.03	10.87	11.02
422	NYSE	TPVG	Thu, Nov 5, 2015	11.01	11.01	10.72	10.98
421	NYSE	TPVG	Wed, Nov 4, 2015	10.95	11.03	10.85	11.03
420	NYSE	TPVG	Tue, Nov 3, 2015	10.90	10.94	10.70	10.91
419	NYSE	TPVG	Mon, Nov 2, 2015	10.88	11.14	10.88	11.00
418	NYSE	TPVG	Fri, Oct 30, 2015	10.80	10.92	10.80	10.85
417	NYSE	TPVG	Thu, Oct 29, 2015	10.88	10.90	10.71	10.82
416	NYSE	TPVG	Wed, Oct 28, 2015	10.77	10.94	10.65	10.87
415	NYSE	TPVG	Tue, Oct 27, 2015	10.70	10.81	10.67	10.68
414	NYSE	TPVG	Mon, Oct 26, 2015	10.79	10.88	10.77	10.80
413	NYSE	TPVG	Fri, Oct 23, 2015	10.68	10.85	10.60	10.82
412	NYSE	TPVG	Thu, Oct 22, 2015	10.94	10.94	10.56	10.60
411	NYSE	TPVG	Wed, Oct 21, 2015	10.83	10.94	10.78	10.82
410	NYSE	TPVG	Tue, Oct 20, 2015	10.70	10.84	10.63	10.81
409	NYSE	TPVG	Mon, Oct 19, 2015	10.65	10.69	10.46	10.62
408	NYSE	TPVG	Fri, Oct 16, 2015	10.57	10.70	10.57	10.65
407	NYSE	TPVG	Thu, Oct 15, 2015	10.55	10.80	10.38	10.63
406	NYSE	TPVG	Wed, Oct 14, 2015	10.76	10.92	10.58	10.60
405	NYSE	TPVG	Tue, Oct 13, 2015	10.67	11.13	10.60	10.82
404	NYSE	TPVG	Mon, Oct 12, 2015	10.88	11.00	10.66	10.74
403	NYSE	TPVG	Fri, Oct 9, 2015	10.98	11.15	10.90	10.99
402	NYSE	TPVG	Thu, Oct 8, 2015	10.89	11.09	10.89	11.01
401	NYSE	TPVG	Wed, Oct 7, 2015	10.85	11.06	10.77	11.02
400	NYSE	TPVG	Tue, Oct 6, 2015	10.58	10.88	10.58	10.78
399	NYSE	TPVG	Mon, Oct 5, 2015	10.32	10.69	10.32	10.59
398	NYSE	TPVG	Fri, Oct 2, 2015	10.43	10.55	10.19	10.33
397	NYSE	TPVG	Thu, Oct 1, 2015	10.26	10.50	10.17	10.36
396	NYSE	TPVG	Wed, Sep 30, 2015	10.26	10.28	9.99	10.14
395	NYSE	TPVG	Tue, Sep 29, 2015	10.48	10.55	9.95	10.08
394	NYSE	TPVG	Mon, Sep 28, 2015	11.16	11.17	10.26	10.55
393	NYSE	TPVG	Fri, Sep 25, 2015	11.10	11.28	10.95	11.16
392	NYSE	TPVG	Thu, Sep 24, 2015	11.04	11.07	10.86	11.02
391	NYSE	TPVG	Wed, Sep 23, 2015	11.20	11.25	10.90	11.07
390	NYSE	TPVG	Tue, Sep 22, 2015	11.23	11.33	11.18	11.20
389	NYSE	TPVG	Mon, Sep 21, 2015	11.25	11.34	11.18	11.30
388	NYSE	TPVG	Fri, Sep 18, 2015	11.20	11.24	11.12	11.15
387	NYSE	TPVG	Thu, Sep 17, 2015	11.37	11.41	11.12	11.25
386	NYSE	TPVG	Wed, Sep 16, 2015	11.34	11.50	11.29	11.37
385	NYSE	TPVG	Tue, Sep 15, 2015	11.22	11.38	11.22	11.28
384	NYSE	TPVG	Mon, Sep 14, 2015	11.54	11.54	11.10	11.17
383	NYSE	TPVG	Fri, Sep 11, 2015	11.76	11.76	11.38	11.48
382	NYSE	TPVG	Thu, Sep 10, 2015	11.89	11.90	11.77	11.78
381	NYSE	TPVG	Wed, Sep 9, 2015	11.91	11.99	11.88	11.98
380	NYSE	TPVG	Tue, Sep 8, 2015	11.85	11.87	11.77	11.86
379	NYSE	TPVG	Fri, Sep 4, 2015	11.70	11.90	11.64	11.74
378	NYSE	TPVG	Thu, Sep 3, 2015	11.69	11.90	11.58	11.60
377	NYSE	TPVG	Wed, Sep 2, 2015	11.91	11.91	11.53	11.69
376	NYSE	TPVG	Tue, Sep 1, 2015	11.85	12.01	11.68	11.86
375	NYSE	TPVG	Mon, Aug 31, 2015	11.83	12.05	11.77	11.92
374	NYSE	TPVG	Fri, Aug 28, 2015	11.55	11.82	11.55	11.79
373	NYSE	TPVG	Thu, Aug 27, 2015	11.60	11.75	11.47	11.53
372	NYSE	TPVG	Wed, Aug 26, 2015	12.03	12.10	11.75	11.77
371	NYSE	TPVG	Tue, Aug 25, 2015	11.99	12.16	11.91	12.01
370	NYSE	TPVG	Mon, Aug 24, 2015	11.60	11.75	11.31	11.63
369	NYSE	TPVG	Fri, Aug 21, 2015	12.36	12.36	11.95	12.04
368	NYSE	TPVG	Thu, Aug 20, 2015	12.48	12.52	12.21	12.35
367	NYSE	TPVG	Wed, Aug 19, 2015	12.62	12.62	12.41	12.47
366	NYSE	TPVG	Tue, Aug 18, 2015	12.59	12.74	12.53	12.56
365	NYSE	TPVG	Mon, Aug 17, 2015	12.41	12.71	12.41	12.61
364	NYSE	TPVG	Fri, Aug 14, 2015	12.22	12.46	12.14	12.36
363	NYSE	TPVG	Thu, Aug 13, 2015	12.31	12.41	12.12	12.16
362	NYSE	TPVG	Wed, Aug 12, 2015	12.15	12.15	11.76	12.12
361	NYSE	TPVG	Tue, Aug 11, 2015	11.97	12.11	11.90	12.00
360	NYSE	TPVG	Mon, Aug 10, 2015	11.78	12.02	11.66	12.01
359	NYSE	TPVG	Fri, Aug 7, 2015	11.90	11.90	11.07	11.56
358	NYSE	TPVG	Thu, Aug 6, 2015	12.29	12.31	11.80	11.98
357	NYSE	TPVG	Wed, Aug 5, 2015	12.65	12.71	12.22	12.29
356	NYSE	TPVG	Tue, Aug 4, 2015	12.53	12.66	12.47	12.56
355	NYSE	TPVG	Mon, Aug 3, 2015	12.76	12.84	12.58	12.63
354	NYSE	TPVG	Fri, Jul 31, 2015	12.94	12.94	12.77	12.86
353	NYSE	TPVG	Thu, Jul 30, 2015	13.10	13.30	12.75	12.91
352	NYSE	TPVG	Wed, Jul 29, 2015	12.62	12.82	12.59	12.81
351	NYSE	TPVG	Tue, Jul 28, 2015	12.60	12.69	12.46	12.64
350	NYSE	TPVG	Mon, Jul 27, 2015	12.70	12.70	12.38	12.45
349	NYSE	TPVG	Fri, Jul 24, 2015	12.96	12.96	12.54	12.63
348	NYSE	TPVG	Thu, Jul 23, 2015	13.09	13.09	12.82	12.93
347	NYSE	TPVG	Wed, Jul 22, 2015	13.30	13.30	12.99	13.10
346	NYSE	TPVG	Tue, Jul 21, 2015	13.39	13.41	13.10	13.20
345	NYSE	TPVG	Mon, Jul 20, 2015	13.48	13.48	13.31	13.32
344	NYSE	TPVG	Fri, Jul 17, 2015	13.38	13.67	13.38	13.42
343	NYSE	TPVG	Thu, Jul 16, 2015	13.30	13.60	13.30	13.45
342	NYSE	TPVG	Wed, Jul 15, 2015	13.46	13.46	13.26	13.35
341	NYSE	TPVG	Tue, Jul 14, 2015	13.38	13.48	13.30	13.41
340	NYSE	TPVG	Mon, Jul 13, 2015	13.34	13.43	13.29	13.32
339	NYSE	TPVG	Fri, Jul 10, 2015	13.24	13.43	13.20	13.24
338	NYSE	TPVG	Thu, Jul 9, 2015	13.36	13.47	13.27	13.30
337	NYSE	TPVG	Wed, Jul 8, 2015	13.47	13.47	13.30	13.44
336	NYSE	TPVG	Tue, Jul 7, 2015	13.42	13.48	13.15	13.47
335	NYSE	TPVG	Mon, Jul 6, 2015	13.35	13.48	13.35	13.45
334	NYSE	TPVG	Thu, Jul 2, 2015	13.34	13.53	13.20	13.32
333	NYSE	TPVG	Wed, Jul 1, 2015	13.57	13.59	13.25	13.40
332	NYSE	TPVG	Tue, Jun 30, 2015	13.28	13.81	13.28	13.48
331	NYSE	TPVG	Mon, Jun 29, 2015	13.28	13.39	13.19	13.29
330	NYSE	TPVG	Fri, Jun 26, 2015	13.22	13.48	13.16	13.29
329	NYSE	TPVG	Thu, Jun 25, 2015	13.35	13.35	13.01	13.31
328	NYSE	TPVG	Wed, Jun 24, 2015	13.59	13.60	13.17	13.24
327	NYSE	TPVG	Tue, Jun 23, 2015	13.54	13.62	13.50	13.52
326	NYSE	TPVG	Mon, Jun 22, 2015	13.74	13.79	13.54	13.54
325	NYSE	TPVG	Fri, Jun 19, 2015	13.74	13.79	13.70	13.78
324	NYSE	TPVG	Thu, Jun 18, 2015	13.71	13.79	13.65	13.68
323	NYSE	TPVG	Wed, Jun 17, 2015	13.71	13.85	13.58	13.62
322	NYSE	TPVG	Tue, Jun 16, 2015	13.91	14.00	13.58	13.60
321	NYSE	TPVG	Mon, Jun 15, 2015	13.84	13.92	13.76	13.78
320	NYSE	TPVG	Fri, Jun 12, 2015	13.77	13.84	13.72	13.80
319	NYSE	TPVG	Thu, Jun 11, 2015	13.66	13.83	13.66	13.79
318	NYSE	TPVG	Wed, Jun 10, 2015	13.58	13.78	13.54	13.74
317	NYSE	TPVG	Tue, Jun 9, 2015	13.74	13.83	13.70	13.73
316	NYSE	TPVG	Mon, Jun 8, 2015	13.92	13.97	13.79	13.82
315	NYSE	TPVG	Fri, Jun 5, 2015	14.00	14.00	13.88	13.88
314	NYSE	TPVG	Thu, Jun 4, 2015	14.15	14.15	13.84	13.87
313	NYSE	TPVG	Wed, Jun 3, 2015	14.05	14.24	13.95	14.05
312	NYSE	TPVG	Tue, Jun 2, 2015	13.55	14.04	13.46	14.00
311	NYSE	TPVG	Mon, Jun 1, 2015	13.68	13.77	13.49	13.59
310	NYSE	TPVG	Fri, May 29, 2015	13.57	13.76	13.41	13.60
309	NYSE	TPVG	Thu, May 28, 2015	13.64	13.85	13.56	13.60
308	NYSE	TPVG	Wed, May 27, 2015	13.77	13.87	13.73	13.78
307	NYSE	TPVG	Tue, May 26, 2015	13.94	14.10	13.61	14.10
306	NYSE	TPVG	Fri, May 22, 2015	14.11	14.19	14.00	14.04
305	NYSE	TPVG	Thu, May 21, 2015	14.10	14.16	13.98	14.04
304	NYSE	TPVG	Wed, May 20, 2015	14.03	14.29	13.99	14.02
303	NYSE	TPVG	Tue, May 19, 2015	14.16	14.20	14.00	14.09
302	NYSE	TPVG	Mon, May 18, 2015	14.28	14.30	14.02	14.16
301	NYSE	TPVG	Fri, May 15, 2015	14.04	14.26	13.78	14.19
300	NYSE	TPVG	Thu, May 14, 2015	13.95	14.04	13.86	14.04
299	NYSE	TPVG	Wed, May 13, 2015	13.74	14.03	13.52	13.97
298	NYSE	TPVG	Tue, May 12, 2015	14.00	14.00	13.62	13.78
297	NYSE	TPVG	Mon, May 11, 2015	13.45	14.01	13.45	13.86
296	NYSE	TPVG	Fri, May 8, 2015	13.60	13.69	13.36	13.52
295	NYSE	TPVG	Thu, May 7, 2015	13.75	13.92	12.14	13.55
294	NYSE	TPVG	Wed, May 6, 2015	13.95	13.95	13.58	13.63
293	NYSE	TPVG	Tue, May 5, 2015	13.83	14.04	13.80	13.91
292	NYSE	TPVG	Mon, May 4, 2015	14.07	14.09	13.60	13.85
291	NYSE	TPVG	Fri, May 1, 2015	14.01	14.12	14.01	14.08
290	NYSE	TPVG	Thu, Apr 30, 2015	14.15	14.29	14.06	14.09
289	NYSE	TPVG	Wed, Apr 29, 2015	14.18	14.25	14.10	14.12
288	NYSE	TPVG	Tue, Apr 28, 2015	14.25	14.41	14.08	14.19
287	NYSE	TPVG	Mon, Apr 27, 2015	14.43	14.44	14.07	14.32
286	NYSE	TPVG	Fri, Apr 24, 2015	14.49	14.49	14.39	14.44
285	NYSE	TPVG	Thu, Apr 23, 2015	14.33	14.44	14.33	14.43
284	NYSE	TPVG	Wed, Apr 22, 2015	14.30	14.43	14.26	14.41
283	NYSE	TPVG	Tue, Apr 21, 2015	14.04	14.30	14.00	14.26
282	NYSE	TPVG	Mon, Apr 20, 2015	14.06	14.08	14.00	14.00
281	NYSE	TPVG	Fri, Apr 17, 2015	14.00	14.08	13.98	14.07
280	NYSE	TPVG	Thu, Apr 16, 2015	14.02	14.09	14.00	14.03
279	NYSE	TPVG	Wed, Apr 15, 2015	14.04	14.10	14.00	14.01
278	NYSE	TPVG	Tue, Apr 14, 2015	14.15	14.16	14.00	14.06
277	NYSE	TPVG	Mon, Apr 13, 2015	14.21	14.25	14.11	14.14
276	NYSE	TPVG	Fri, Apr 10, 2015	14.10	14.22	14.05	14.20
275	NYSE	TPVG	Thu, Apr 9, 2015	14.15	14.19	14.05	14.17
274	NYSE	TPVG	Wed, Apr 8, 2015	14.09	14.20	14.02	14.15
273	NYSE	TPVG	Tue, Apr 7, 2015	14.09	14.10	14.02	14.06
272	NYSE	TPVG	Mon, Apr 6, 2015	14.10	14.11	14.00	14.03
271	NYSE	TPVG	Thu, Apr 2, 2015	14.09	14.10	14.00	14.09
270	NYSE	TPVG	Wed, Apr 1, 2015	14.05	14.16	13.98	14.07
269	NYSE	TPVG	Tue, Mar 31, 2015	14.22	14.30	14.10	14.11
268	NYSE	TPVG	Mon, Mar 30, 2015	14.42	14.42	14.25	14.25
267	NYSE	TPVG	Fri, Mar 27, 2015	14.10	14.42	14.05	14.42
266	NYSE	TPVG	Thu, Mar 26, 2015	14.68	14.75	14.55	14.73
265	NYSE	TPVG	Wed, Mar 25, 2015	14.67	14.85	14.66	14.74
264	NYSE	TPVG	Tue, Mar 24, 2015	14.65	14.80	14.65	14.79
263	NYSE	TPVG	Mon, Mar 23, 2015	14.77	14.88	14.68	14.73
262	NYSE	TPVG	Fri, Mar 20, 2015	14.77	14.90	14.72	14.85
261	NYSE	TPVG	Thu, Mar 19, 2015	14.74	14.78	14.69	14.71
260	NYSE	TPVG	Wed, Mar 18, 2015	14.72	14.84	14.52	14.55
259	NYSE	TPVG	Tue, Mar 17, 2015	14.78	14.90	14.58	14.82
258	NYSE	TPVG	Mon, Mar 16, 2015	14.45	14.87	14.45	14.71
257	NYSE	TPVG	Fri, Mar 13, 2015	14.79	14.87	14.65	14.72
256	NYSE	TPVG	Thu, Mar 12, 2015	14.78	14.90	14.43	14.74
255	NYSE	TPVG	Wed, Mar 11, 2015	14.60	14.80	14.56	14.75
254	NYSE	TPVG	Tue, Mar 10, 2015	14.74	14.83	14.50	14.78
253	NYSE	TPVG	Mon, Mar 9, 2015	14.83	14.88	14.70	14.74
252	NYSE	TPVG	Fri, Mar 6, 2015	14.75	14.85	14.62	14.74
251	NYSE	TPVG	Thu, Mar 5, 2015	14.69	14.80	14.50	14.76
250	NYSE	TPVG	Wed, Mar 4, 2015	14.46	14.73	14.32	14.48
249	NYSE	TPVG	Tue, Mar 3, 2015	14.60	14.83	14.41	14.61
248	NYSE	TPVG	Mon, Mar 2, 2015	14.86	14.89	14.55	14.73
247	NYSE	TPVG	Fri, Feb 27, 2015	14.84	14.88	14.65	14.87
246	NYSE	TPVG	Thu, Feb 26, 2015	14.86	14.88	14.60	14.60
245	NYSE	TPVG	Wed, Feb 25, 2015	14.79	14.88	14.71	14.84
244	NYSE	TPVG	Tue, Feb 24, 2015	14.97	15.00	14.69	14.88
243	NYSE	TPVG	Mon, Feb 23, 2015	14.80	14.80	14.64	14.69
242	NYSE	TPVG	Fri, Feb 20, 2015	14.88	14.96	14.58	14.68
241	NYSE	TPVG	Thu, Feb 19, 2015	14.70	14.98	14.60	14.81
240	NYSE	TPVG	Wed, Feb 18, 2015	14.51	14.93	14.41	14.66
239	NYSE	TPVG	Tue, Feb 17, 2015	14.65	14.97	14.65	14.66
238	NYSE	TPVG	Fri, Feb 13, 2015	14.85	15.00	14.66	14.72
237	NYSE	TPVG	Thu, Feb 12, 2015	14.80	14.94	14.60	14.72
236	NYSE	TPVG	Wed, Feb 11, 2015	14.88	14.89	14.34	14.54
235	NYSE	TPVG	Tue, Feb 10, 2015	14.89	14.91	14.65	14.74
234	NYSE	TPVG	Mon, Feb 9, 2015	15.05	15.07	14.46	14.75
233	NYSE	TPVG	Fri, Feb 6, 2015	14.76	15.10	14.66	14.95
232	NYSE	TPVG	Thu, Feb 5, 2015	14.29	14.80	14.20	14.66
231	NYSE	TPVG	Wed, Feb 4, 2015	14.00	14.54	13.92	14.42
230	NYSE	TPVG	Tue, Feb 3, 2015	14.11	14.21	13.83	13.97
229	NYSE	TPVG	Mon, Feb 2, 2015	13.85	14.07	13.81	13.92
228	NYSE	TPVG	Fri, Jan 30, 2015	13.91	14.03	13.80	13.86
227	NYSE	TPVG	Thu, Jan 29, 2015	14.01	14.33	13.90	13.99
226	NYSE	TPVG	Wed, Jan 28, 2015	13.95	14.35	13.95	14.14
225	NYSE	TPVG	Tue, Jan 27, 2015	13.87	14.00	13.81	13.99
224	NYSE	TPVG	Mon, Jan 26, 2015	13.96	14.00	13.76	13.89
223	NYSE	TPVG	Fri, Jan 23, 2015	14.23	14.29	13.75	13.96
222	NYSE	TPVG	Thu, Jan 22, 2015	13.62	14.10	13.62	14.07
221	NYSE	TPVG	Wed, Jan 21, 2015	14.02	14.09	13.60	13.73
220	NYSE	TPVG	Tue, Jan 20, 2015	14.32	14.49	13.87	14.01
219	NYSE	TPVG	Fri, Jan 16, 2015	14.52	14.52	14.19	14.20
218	NYSE	TPVG	Thu, Jan 15, 2015	14.85	14.92	14.30	14.34
217	NYSE	TPVG	Wed, Jan 14, 2015	14.74	14.90	14.53	14.74
216	NYSE	TPVG	Tue, Jan 13, 2015	14.80	14.80	14.58	14.65
215	NYSE	TPVG	Mon, Jan 12, 2015	15.15	15.19	14.66	14.72
214	NYSE	TPVG	Fri, Jan 9, 2015	15.13	15.18	14.96	14.99
213	NYSE	TPVG	Thu, Jan 8, 2015	15.00	15.25	14.86	15.13
212	NYSE	TPVG	Wed, Jan 7, 2015	14.76	15.10	14.62	15.07
211	NYSE	TPVG	Tue, Jan 6, 2015	15.08	15.08	14.61	14.81
210	NYSE	TPVG	Mon, Jan 5, 2015	14.83	15.15	14.66	14.86
209	NYSE	TPVG	Fri, Jan 2, 2015	15.15	15.15	14.76	14.83
208	NYSE	TPVG	Wed, Dec 31, 2014	14.86	15.08	14.63	14.85
207	NYSE	TPVG	Tue, Dec 30, 2014	14.62	14.82	14.55	14.77
206	NYSE	TPVG	Mon, Dec 29, 2014	14.87	14.88	14.55	14.74
205	NYSE	TPVG	Fri, Dec 26, 2014	14.65	14.97	14.62	14.78
204	NYSE	TPVG	Wed, Dec 24, 2014	14.55	14.91	14.55	14.78
203	NYSE	TPVG	Tue, Dec 23, 2014	14.61	14.92	14.46	14.62
202	NYSE	TPVG	Mon, Dec 22, 2014	14.85	14.88	14.67	14.69
201	NYSE	TPVG	Fri, Dec 19, 2014	14.70	14.95	14.55	14.83
200	NYSE	TPVG	Thu, Dec 18, 2014	14.49	15.01	14.24	14.55
199	NYSE	TPVG	Wed, Dec 17, 2014	14.07	14.89	14.07	14.31
198	NYSE	TPVG	Tue, Dec 16, 2014	14.87	14.87	14.20	14.20
197	NYSE	TPVG	Mon, Dec 15, 2014	14.76	15.10	14.63	14.79
196	NYSE	TPVG	Fri, Dec 12, 2014	14.83	14.83	14.50	14.59
195	NYSE	TPVG	Thu, Dec 11, 2014	14.95	15.24	14.64	14.85
194	NYSE	TPVG	Wed, Dec 10, 2014	14.41	14.93	14.31	14.77
193	NYSE	TPVG	Tue, Dec 9, 2014	14.74	15.20	14.46	14.66
192	NYSE	TPVG	Mon, Dec 8, 2014	15.36	15.36	14.75	15.03
191	NYSE	TPVG	Fri, Dec 5, 2014	15.14	15.26	15.10	15.22
190	NYSE	TPVG	Thu, Dec 4, 2014	14.90	15.59	14.90	15.06
189	NYSE	TPVG	Wed, Dec 3, 2014	14.45	14.95	14.11	14.87
188	NYSE	TPVG	Tue, Dec 2, 2014	14.11	14.56	14.04	14.35
187	NYSE	TPVG	Mon, Dec 1, 2014	14.46	14.46	14.01	14.20
186	NYSE	TPVG	Fri, Nov 28, 2014	14.50	14.65	14.32	14.47
185	NYSE	TPVG	Wed, Nov 26, 2014	14.57	14.63	14.50	14.50
184	NYSE	TPVG	Tue, Nov 25, 2014	14.40	14.70	14.32	14.37
183	NYSE	TPVG	Mon, Nov 24, 2014	14.78	14.93	14.70	14.75
182	NYSE	TPVG	Fri, Nov 21, 2014	14.87	15.14	14.55	14.70
181	NYSE	TPVG	Thu, Nov 20, 2014	14.83	14.83	14.68	14.76
180	NYSE	TPVG	Wed, Nov 19, 2014	14.71	14.92	14.70	14.80
179	NYSE	TPVG	Tue, Nov 18, 2014	14.95	14.95	14.55	14.74
178	NYSE	TPVG	Mon, Nov 17, 2014	14.64	14.83	14.62	14.68
177	NYSE	TPVG	Fri, Nov 14, 2014	14.64	14.79	14.55	14.56
176	NYSE	TPVG	Wed, Nov 12, 2014	14.65	14.79	14.48	14.68
175	NYSE	TPVG	Tue, Nov 11, 2014	14.69	14.78	14.53	14.56
174	NYSE	TPVG	Mon, Nov 10, 2014	14.50	14.80	14.50	14.69
173	NYSE	TPVG	Fri, Nov 7, 2014	14.50	14.86	14.50	14.59
172	NYSE	TPVG	Thu, Nov 6, 2014	14.65	14.65	14.46	14.51
171	NYSE	TPVG	Wed, Nov 5, 2014	14.51	14.75	14.48	14.61
170	NYSE	TPVG	Tue, Nov 4, 2014	14.63	14.64	14.35	14.62
169	NYSE	TPVG	Mon, Nov 3, 2014	14.53	14.79	14.35	14.36
168	NYSE	TPVG	Fri, Oct 31, 2014	14.47	14.55	14.27	14.45
167	NYSE	TPVG	Thu, Oct 30, 2014	14.49	14.49	14.10	14.38
166	NYSE	TPVG	Wed, Oct 29, 2014	14.40	14.67	14.35	14.42
165	NYSE	TPVG	Tue, Oct 28, 2014	14.10	14.57	14.07	14.33
164	NYSE	TPVG	Mon, Oct 27, 2014	14.26	14.26	13.96	13.96
163	NYSE	TPVG	Fri, Oct 24, 2014	13.97	14.21	13.95	14.20
162	NYSE	TPVG	Thu, Oct 23, 2014	14.02	14.12	13.31	13.98
161	NYSE	TPVG	Wed, Oct 22, 2014	14.10	14.33	13.97	14.10
160	NYSE	TPVG	Tue, Oct 21, 2014	14.00	14.20	13.94	14.11
159	NYSE	TPVG	Mon, Oct 20, 2014	13.90	14.11	13.89	14.11
158	NYSE	TPVG	Fri, Oct 17, 2014	14.04	14.30	13.83	13.98
157	NYSE	TPVG	Thu, Oct 16, 2014	13.27	14.20	13.25	14.04
156	NYSE	TPVG	Wed, Oct 15, 2014	13.55	13.65	12.80	13.30
155	NYSE	TPVG	Tue, Oct 14, 2014	13.90	13.90	13.70	13.75
154	NYSE	TPVG	Mon, Oct 13, 2014	13.98	14.00	13.66	13.90
153	NYSE	TPVG	Fri, Oct 10, 2014	14.16	14.16	13.65	13.88
152	NYSE	TPVG	Thu, Oct 9, 2014	14.28	14.28	14.00	14.15
151	NYSE	TPVG	Wed, Oct 8, 2014	14.55	14.55	14.15	14.15
150	NYSE	TPVG	Tue, Oct 7, 2014	14.51	14.64	14.28	14.53
149	NYSE	TPVG	Mon, Oct 6, 2014	14.77	14.88	14.39	14.55
148	NYSE	TPVG	Fri, Oct 3, 2014	14.83	14.95	14.60	14.79
147	NYSE	TPVG	Thu, Oct 2, 2014	14.70	14.93	14.57	14.82
146	NYSE	TPVG	Wed, Oct 1, 2014	14.56	14.82	14.28	14.82
145	NYSE	TPVG	Tue, Sep 30, 2014	15.15	15.34	14.57	14.61
144	NYSE	TPVG	Mon, Sep 29, 2014	14.98	15.08	14.93	15.08
143	NYSE	TPVG	Fri, Sep 26, 2014	14.67	15.00	14.67	15.00
142	NYSE	TPVG	Thu, Sep 25, 2014	14.70	14.83	14.59	14.71
141	NYSE	TPVG	Wed, Sep 24, 2014	14.65	14.97	14.65	14.80
140	NYSE	TPVG	Tue, Sep 23, 2014	14.74	14.88	14.51	14.66
139	NYSE	TPVG	Mon, Sep 22, 2014	15.04	15.05	14.59	14.85
138	NYSE	TPVG	Fri, Sep 19, 2014	15.04	15.18	14.90	14.91
137	NYSE	TPVG	Thu, Sep 18, 2014	15.00	15.08	14.96	14.99
136	NYSE	TPVG	Wed, Sep 17, 2014	15.32	15.36	14.91	14.91
135	NYSE	TPVG	Tue, Sep 16, 2014	15.39	15.39	15.18	15.26
134	NYSE	TPVG	Mon, Sep 15, 2014	15.22	15.39	15.15	15.39
133	NYSE	TPVG	Fri, Sep 12, 2014	15.25	15.29	15.15	15.24
132	NYSE	TPVG	Thu, Sep 11, 2014	15.11	15.30	15.06	15.06
131	NYSE	TPVG	Wed, Sep 10, 2014	15.23	15.23	15.15	15.19
130	NYSE	TPVG	Tue, Sep 9, 2014	15.35	15.35	15.10	15.29
129	NYSE	TPVG	Mon, Sep 8, 2014	15.30	15.38	15.25	15.25
128	NYSE	TPVG	Fri, Sep 5, 2014	15.30	15.48	15.30	15.30
127	NYSE	TPVG	Thu, Sep 4, 2014	15.41	15.49	15.30	15.31
126	NYSE	TPVG	Wed, Sep 3, 2014	15.39	15.52	15.30	15.52
125	NYSE	TPVG	Tue, Sep 2, 2014	15.47	15.61	15.36	15.41
124	NYSE	TPVG	Fri, Aug 29, 2014	15.22	15.52	15.22	15.52
123	NYSE	TPVG	Thu, Aug 28, 2014	15.29	15.39	15.09	15.39
122	NYSE	TPVG	Wed, Aug 27, 2014	15.33	15.44	15.18	15.31
121	NYSE	TPVG	Tue, Aug 26, 2014	15.42	15.54	15.42	15.49
120	NYSE	TPVG	Mon, Aug 25, 2014	15.55	15.62	15.40	15.47
119	NYSE	TPVG	Fri, Aug 22, 2014	15.47	15.60	15.40	15.55
118	NYSE	TPVG	Thu, Aug 21, 2014	15.48	15.68	15.39	15.68
117	NYSE	TPVG	Wed, Aug 20, 2014	15.37	15.60	15.37	15.49
116	NYSE	TPVG	Tue, Aug 19, 2014	15.35	15.66	15.34	15.50
115	NYSE	TPVG	Mon, Aug 18, 2014	15.51	15.58	15.30	15.45
114	NYSE	TPVG	Fri, Aug 15, 2014	15.26	15.58	15.26	15.50
113	NYSE	TPVG	Thu, Aug 14, 2014	15.29	15.46	15.28	15.46
112	NYSE	TPVG	Wed, Aug 13, 2014	15.25	15.36	15.25	15.30
111	NYSE	TPVG	Tue, Aug 12, 2014	15.04	15.21	15.00	15.21
110	NYSE	TPVG	Mon, Aug 11, 2014	15.30	15.30	15.06	15.10
109	NYSE	TPVG	Fri, Aug 8, 2014	15.00	15.26	15.00	15.15
108	NYSE	TPVG	Thu, Aug 7, 2014	15.20	15.25	15.07	15.10
107	NYSE	TPVG	Wed, Aug 6, 2014	15.02	15.25	15.00	15.05
106	NYSE	TPVG	Tue, Aug 5, 2014	15.15	15.30	15.10	15.13
105	NYSE	TPVG	Mon, Aug 4, 2014	15.66	15.66	15.25	15.37
104	NYSE	TPVG	Fri, Aug 1, 2014	15.20	15.49	15.16	15.41
103	NYSE	TPVG	Thu, Jul 31, 2014	15.44	15.59	15.20	15.23
102	NYSE	TPVG	Wed, Jul 30, 2014	15.51	15.64	15.35	15.55
101	NYSE	TPVG	Tue, Jul 29, 2014	15.51	15.69	15.28	15.55
100	NYSE	TPVG	Mon, Jul 28, 2014	15.49	15.68	15.49	15.51
99	NYSE	TPVG	Fri, Jul 25, 2014	15.56	15.60	15.38	15.58
98	NYSE	TPVG	Thu, Jul 24, 2014	15.53	15.74	15.31	15.42
97	NYSE	TPVG	Wed, Jul 23, 2014	15.48	15.68	15.34	15.60
96	NYSE	TPVG	Tue, Jul 22, 2014	15.44	15.64	15.44	15.55
95	NYSE	TPVG	Mon, Jul 21, 2014	15.51	15.59	15.40	15.51
94	NYSE	TPVG	Fri, Jul 18, 2014	15.40	15.61	15.40	15.49
93	NYSE	TPVG	Thu, Jul 17, 2014	15.41	15.57	15.41	15.45
92	NYSE	TPVG	Wed, Jul 16, 2014	15.84	15.90	15.42	15.48
91	NYSE	TPVG	Tue, Jul 15, 2014	15.80	16.06	15.53	15.87
90	NYSE	TPVG	Mon, Jul 14, 2014	15.96	16.00	15.28	15.69
89	NYSE	TPVG	Fri, Jul 11, 2014	15.83	16.02	15.65	15.84
88	NYSE	TPVG	Thu, Jul 10, 2014	15.96	15.96	15.75	15.93
87	NYSE	TPVG	Wed, Jul 9, 2014	16.03	16.12	15.92	15.96
86	NYSE	TPVG	Tue, Jul 8, 2014	15.99	16.18	15.76	16.18
85	NYSE	TPVG	Mon, Jul 7, 2014	16.01	16.19	16.00	16.10
84	NYSE	TPVG	Thu, Jul 3, 2014	16.00	16.20	15.98	16.20
83	NYSE	TPVG	Wed, Jul 2, 2014	16.18	16.20	15.78	16.10
82	NYSE	TPVG	Tue, Jul 1, 2014	16.25	16.29	15.96	16.06
81	NYSE	TPVG	Mon, Jun 30, 2014	16.00	16.40	15.96	16.38
80	NYSE	TPVG	Fri, Jun 27, 2014	15.71	16.15	15.70	16.15
79	NYSE	TPVG	Thu, Jun 26, 2014	15.55	15.92	15.35	15.68
78	NYSE	TPVG	Wed, Jun 25, 2014	15.36	15.49	15.27	15.49
77	NYSE	TPVG	Tue, Jun 24, 2014	15.31	15.45	15.28	15.32
76	NYSE	TPVG	Mon, Jun 23, 2014	15.29	15.45	15.26	15.34
75	NYSE	TPVG	Fri, Jun 20, 2014	15.31	15.48	15.30	15.30
74	NYSE	TPVG	Thu, Jun 19, 2014	15.37	15.45	15.30	15.36
73	NYSE	TPVG	Wed, Jun 18, 2014	15.27	15.39	15.25	15.31
72	NYSE	TPVG	Tue, Jun 17, 2014	15.23	15.36	15.23	15.31
71	NYSE	TPVG	Mon, Jun 16, 2014	15.25	15.45	15.25	15.28
70	NYSE	TPVG	Fri, Jun 13, 2014	15.21	15.39	15.21	15.27
69	NYSE	TPVG	Thu, Jun 12, 2014	15.25	15.47	15.21	15.25
68	NYSE	TPVG	Wed, Jun 11, 2014	15.25	15.42	15.23	15.26
67	NYSE	TPVG	Tue, Jun 10, 2014	15.17	15.30	15.17	15.25
66	NYSE	TPVG	Mon, Jun 9, 2014	15.17	15.44	15.00	15.38
65	NYSE	TPVG	Fri, Jun 6, 2014	15.30	15.30	14.91	15.30
64	NYSE	TPVG	Thu, Jun 5, 2014	15.36	15.48	15.15	15.39
63	NYSE	TPVG	Wed, Jun 4, 2014	15.80	15.80	15.20	15.52
62	NYSE	TPVG	Tue, Jun 3, 2014	15.51	16.00	15.48	15.95
61	NYSE	TPVG	Mon, Jun 2, 2014	15.62	15.80	15.51	15.51
60	NYSE	TPVG	Fri, May 30, 2014	15.38	15.84	15.26	15.62
59	NYSE	TPVG	Thu, May 29, 2014	15.32	15.49	15.24	15.44
58	NYSE	TPVG	Wed, May 28, 2014	15.30	15.51	15.25	15.32
57	NYSE	TPVG	Tue, May 27, 2014	15.50	15.72	15.41	15.51
56	NYSE	TPVG	Fri, May 23, 2014	15.40	15.49	15.40	15.49
55	NYSE	TPVG	Thu, May 22, 2014	15.33	15.50	15.30	15.42
54	NYSE	TPVG	Wed, May 21, 2014	15.45	15.50	15.39	15.41
53	NYSE	TPVG	Tue, May 20, 2014	15.44	15.50	15.31	15.37
52	NYSE	TPVG	Mon, May 19, 2014	15.18	15.45	15.10	15.38
51	NYSE	TPVG	Fri, May 16, 2014	15.20	15.24	15.10	15.10
50	NYSE	TPVG	Thu, May 15, 2014	14.90	15.23	14.90	15.09
49	NYSE	TPVG	Wed, May 14, 2014	15.16	15.18	14.97	15.01
48	NYSE	TPVG	Tue, May 13, 2014	15.01	15.23	14.91	15.03
47	NYSE	TPVG	Mon, May 12, 2014	15.07	15.11	14.95	15.00
46	NYSE	TPVG	Fri, May 9, 2014	15.17	15.27	15.00	15.15
45	NYSE	TPVG	Thu, May 8, 2014	15.23	15.42	15.08	15.21
44	NYSE	TPVG	Wed, May 7, 2014	15.28	15.30	15.04	15.04
43	NYSE	TPVG	Tue, May 6, 2014	15.27	15.39	15.06	15.22
42	NYSE	TPVG	Mon, May 5, 2014	15.11	15.39	15.05	15.39
41	NYSE	TPVG	Fri, May 2, 2014	15.12	15.29	15.10	15.11
40	NYSE	TPVG	Thu, May 1, 2014	15.25	15.35	15.07	15.08
39	NYSE	TPVG	Wed, Apr 30, 2014	15.00	15.36	14.95	15.20
38	NYSE	TPVG	Tue, Apr 29, 2014	14.99	15.23	14.79	14.95
37	NYSE	TPVG	Mon, Apr 28, 2014	15.11	15.30	14.90	15.00
36	NYSE	TPVG	Fri, Apr 25, 2014	15.48	15.54	15.12	15.23
35	NYSE	TPVG	Thu, Apr 24, 2014	15.25	15.56	15.12	15.40
34	NYSE	TPVG	Wed, Apr 23, 2014	15.49	15.50	15.02	15.26
33	NYSE	TPVG	Tue, Apr 22, 2014	15.38	15.64	15.25	15.40
32	NYSE	TPVG	Mon, Apr 21, 2014	15.86	15.86	15.30	15.51
31	NYSE	TPVG	Thu, Apr 17, 2014	15.82	15.87	15.52	15.73
30	NYSE	TPVG	Wed, Apr 16, 2014	15.25	15.87	14.87	15.82
29	NYSE	TPVG	Tue, Apr 15, 2014	15.62	15.77	13.88	15.23
28	NYSE	TPVG	Mon, Apr 14, 2014	15.59	15.89	15.46	15.76
27	NYSE	TPVG	Fri, Apr 11, 2014	15.69	15.99	15.47	15.58
26	NYSE	TPVG	Thu, Apr 10, 2014	16.06	16.14	15.79	15.87
25	NYSE	TPVG	Wed, Apr 9, 2014	16.18	16.25	15.96	16.06
24	NYSE	TPVG	Tue, Apr 8, 2014	15.82	16.20	15.76	16.16
23	NYSE	TPVG	Mon, Apr 7, 2014	15.90	15.99	15.46	15.77
22	NYSE	TPVG	Fri, Apr 4, 2014	16.23	16.39	15.84	15.90
21	NYSE	TPVG	Thu, Apr 3, 2014	16.50	16.50	16.02	16.10
20	NYSE	TPVG	Wed, Apr 2, 2014	16.36	16.49	16.12	16.45
19	NYSE	TPVG	Tue, Apr 1, 2014	16.33	16.49	16.20	16.47
18	NYSE	TPVG	Mon, Mar 31, 2014	16.16	16.49	16.16	16.24
17	NYSE	TPVG	Fri, Mar 28, 2014	16.01	16.14	15.96	16.09
16	NYSE	TPVG	Thu, Mar 27, 2014	15.88	16.22	15.85	16.00
15	NYSE	TPVG	Wed, Mar 26, 2014	16.05	16.11	15.99	16.02
14	NYSE	TPVG	Tue, Mar 25, 2014	16.00	16.21	15.87	16.05
13	NYSE	TPVG	Mon, Mar 24, 2014	16.42	16.50	15.52	16.06
12	NYSE	TPVG	Fri, Mar 21, 2014	16.47	16.50	16.15	16.40
11	NYSE	TPVG	Thu, Mar 20, 2014	16.32	16.72	16.15	16.44
10	NYSE	TPVG	Wed, Mar 19, 2014	16.14	16.33	16.10	16.27
9	NYSE	TPVG	Tue, Mar 18, 2014	16.00	16.17	15.81	16.17
8	NYSE	TPVG	Mon, Mar 17, 2014	16.20	16.20	15.87	16.00
7	NYSE	TPVG	Fri, Mar 14, 2014	15.94	16.22	15.66	16.20
6	NYSE	TPVG	Thu, Mar 13, 2014	15.70	15.87	15.53	15.73
5	NYSE	TPVG	Wed, Mar 12, 2014	15.45	15.65	15.38	15.65
4	NYSE	TPVG	Tue, Mar 11, 2014	15.44	15.60	15.42	15.56
3	NYSE	TPVG	Mon, Mar 10, 2014	15.50	15.60	15.40	15.53
2	NYSE	TPVG	Fri, Mar 7, 2014	15.66	15.75	15.34	15.55
1	NYSE	TPVG	Thu, Mar 6, 2014	15.00	15.91	14.80	15.65
#	Exchange	Symbol	Date	Open	High	Low	Close

TriplePoint Venture Growth BDC Corp NYSE:TPVG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024