TriplePoint Venture Growth BDC Corp. TPVG
NYSE · United States · Miscellaneous
$4.87-0.01 (-0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.88 | +0.41% | $4.84 | $4.90 | $4.79 | 224.50K |
| 2026-09-30 | $4.86 | -0.61% | $4.97 | $4.98 | $4.82 | 240.90K |
| 2026-09-29 | $4.89 | +2.30% | $4.82 | $5.01 | $4.82 | 292.20K |
| 2026-09-28 | $4.78 | -1.04% | $4.83 | $4.84 | $4.71 | 177.00K |
| 2026-09-25 | $4.83 | +0.42% | $4.84 | $4.86 | $4.75 | 135.20K |
| 2026-09-24 | $4.81 | -2.24% | $4.90 | $4.92 | $4.80 | 124.90K |
| 2026-09-23 | $4.92 | +0.20% | $5.00 | $5.00 | $4.84 | 200.80K |
| 2026-09-22 | $4.91 | +1.45% | $4.82 | $4.93 | $4.82 | 214.50K |
| 2026-09-21 | $4.84 | -0.21% | $4.85 | $4.87 | $4.75 | 361.00K |
| 2026-09-18 | $4.85 | -2.02% | $4.95 | $4.95 | $4.82 | 292.10K |
| 2026-09-17 | $4.95 | +2.48% | $4.87 | $5.01 | $4.83 | 303.30K |
| 2026-09-16 | $4.83 | -5.48% | $4.83 | $4.84 | $4.70 | 419.50K |
| 2026-09-15 | $5.11 | -1.16% | $5.17 | $5.18 | $5.05 | 618.40K |
| 2026-09-14 | $5.17 | +0.19% | $5.19 | $5.29 | $5.16 | 398.70K |
| 2026-09-11 | $5.16 | +0.39% | $5.15 | $5.20 | $5.14 | 203.60K |
| 2026-09-10 | $5.14 | -0.77% | $5.16 | $5.19 | $5.08 | 123.00K |
| 2026-09-09 | $5.18 | -0.77% | $5.22 | $5.22 | $5.09 | 320.80K |
| 2026-09-08 | $5.22 | -0.19% | $5.37 | $5.38 | $5.14 | 361.40K |
| 2026-09-04 | $5.23 | -2.43% | $5.39 | $5.40 | $5.21 | 222.50K |
| 2026-09-03 | $5.36 | +0.37% | $5.40 | $5.40 | $5.26 | 204.20K |
| 2026-09-02 | $5.34 | +0.75% | $5.37 | $5.48 | $5.32 | 174.90K |
| 2026-09-01 | $5.30 | -3.28% | $5.48 | $5.48 | $5.30 | 260.80K |
| 2026-08-31 | $5.48 | +0.92% | $5.40 | $5.52 | $5.40 | 124.50K |
| 2026-08-28 | $5.43 | +1.69% | $5.37 | $5.43 | $5.35 | 222.40K |
| 2026-08-27 | $5.34 | +0.38% | $5.31 | $5.39 | $5.31 | 135.50K |
| 2026-08-26 | $5.32 | -0.37% | $5.30 | $5.37 | $5.29 | 64.90K |
| 2026-08-25 | $5.34 | +0.38% | $5.35 | $5.39 | $5.31 | 81.00K |
| 2026-08-24 | $5.32 | 0.00% | $5.33 | $5.36 | $5.25 | 159.40K |
| 2026-08-21 | $5.32 | -1.12% | $5.38 | $5.40 | $5.30 | 83.70K |
| 2026-08-20 | $5.38 | -2.00% | $5.47 | $5.53 | $5.34 | 189.60K |
| 2026-08-19 | $5.49 | -0.18% | $5.42 | $5.59 | $5.42 | 170.10K |
| 2026-08-18 | $5.50 | +0.18% | $5.43 | $5.57 | $5.43 | 215.00K |
| 2026-08-17 | $5.49 | +0.73% | $5.44 | $5.51 | $5.40 | 284.40K |
| 2026-08-14 | $5.45 | 0.00% | $5.42 | $5.46 | $5.37 | 137.80K |
| 2026-08-13 | $5.45 | +0.74% | $5.37 | $5.47 | $5.32 | 253.70K |
| 2026-08-12 | $5.41 | +2.46% | $5.30 | $5.43 | $5.24 | 194.10K |
| 2026-08-11 | $5.28 | +1.15% | $5.26 | $5.30 | $5.22 | 119.40K |
| 2026-08-10 | $5.22 | +0.38% | $5.20 | $5.24 | $5.12 | 160.40K |
| 2026-08-07 | $5.20 | -0.57% | $5.22 | $5.29 | $5.12 | 344.00K |
| 2026-08-06 | $5.23 | +13.20% | $4.81 | $5.26 | $4.80 | 658.20K |
| 2026-08-05 | $4.62 | -2.74% | $4.75 | $4.75 | $4.60 | 255.00K |
| 2026-08-04 | $4.75 | +1.93% | $4.67 | $4.77 | $4.62 | 161.60K |
| 2026-08-03 | $4.66 | +3.10% | $4.48 | $4.66 | $4.48 | 167.10K |
| 2026-07-31 | $4.52 | -0.66% | $4.61 | $4.65 | $4.47 | 197.90K |
| 2026-07-30 | $4.55 | +0.44% | $4.50 | $4.56 | $4.47 | 137.40K |
| 2026-07-29 | $4.53 | -0.66% | $4.54 | $4.59 | $4.49 | 188.80K |
| 2026-07-28 | $4.56 | +1.56% | $4.52 | $4.62 | $4.46 | 291.20K |
| 2026-07-27 | $4.49 | +1.13% | $4.46 | $4.56 | $4.44 | 196.40K |
| 2026-07-24 | $4.44 | +0.45% | $4.40 | $4.50 | $4.39 | 109.10K |
| 2026-07-23 | $4.42 | -3.49% | $4.52 | $4.58 | $4.41 | 267.00K |
| 2026-07-22 | $4.58 | -2.14% | $4.66 | $4.70 | $4.57 | 120.70K |
| 2026-07-21 | $4.68 | +2.63% | $4.52 | $4.73 | $4.52 | 195.20K |
| 2026-07-20 | $4.56 | -3.59% | $4.76 | $4.76 | $4.53 | 236.90K |
| 2026-07-17 | $4.73 | -1.66% | $4.79 | $4.90 | $4.71 | 149.90K |
| 2026-07-16 | $4.81 | +1.48% | $4.72 | $4.84 | $4.71 | 164.20K |
| 2026-07-15 | $4.74 | +1.07% | $4.75 | $4.82 | $4.72 | 198.20K |
| 2026-07-14 | $4.69 | +1.74% | $4.59 | $4.72 | $4.59 | 284.80K |
| 2026-07-13 | $4.61 | -2.33% | $4.67 | $4.78 | $4.57 | 289.30K |
| 2026-07-10 | $4.72 | +1.94% | $4.63 | $4.78 | $4.63 | 206.50K |
| 2026-07-09 | $4.63 | -1.70% | $4.65 | $4.72 | $4.55 | 580.70K |
| 2026-07-08 | $4.71 | -0.84% | $4.71 | $4.76 | $4.65 | 235.80K |
| 2026-07-07 | $4.75 | -0.84% | $4.86 | $4.95 | $4.73 | 193.50K |
| 2026-07-06 | $4.79 | -2.64% | $4.88 | $4.95 | $4.78 | 460.20K |
| 2026-07-02 | $4.92 | -2.96% | $5.07 | $5.13 | $4.89 | 171.00K |
| 2026-07-01 | $5.07 | +3.26% | $4.90 | $5.10 | $4.90 | 183.00K |
| 2026-06-30 | $4.91 | +1.66% | $4.83 | $5.02 | $4.82 | 365.50K |
| 2026-06-29 | $4.83 | +2.77% | $4.78 | $4.94 | $4.74 | 533.20K |
| 2026-06-26 | $4.70 | +2.40% | $4.63 | $4.72 | $4.62 | 171.50K |
| 2026-06-25 | $4.59 | -0.86% | $4.59 | $4.63 | $4.51 | 310.40K |
| 2026-06-24 | $4.63 | -1.91% | $4.74 | $4.78 | $4.57 | 504.80K |
| 2026-06-23 | $4.72 | -0.84% | $4.66 | $4.75 | $4.62 | 563.90K |
| 2026-06-22 | $4.76 | -4.80% | $4.94 | $5.04 | $4.75 | 446.20K |
| 2026-06-18 | $5.00 | +1.01% | $4.97 | $5.02 | $4.95 | 140.50K |
| 2026-06-17 | $4.95 | -3.51% | $5.07 | $5.14 | $4.92 | 368.00K |
| 2026-06-16 | $5.13 | -4.82% | $5.20 | $5.31 | $5.11 | 658.70K |
| 2026-06-15 | $5.39 | -3.23% | $5.65 | $5.70 | $5.38 | 779.20K |
| 2026-06-12 | $5.57 | +0.91% | $5.51 | $5.63 | $5.51 | 227.00K |
| 2026-06-11 | $5.52 | -0.72% | $5.63 | $5.63 | $5.49 | 273.20K |
| 2026-06-10 | $5.56 | +1.65% | $5.47 | $5.60 | $5.46 | 185.10K |
| 2026-06-09 | $5.47 | +0.74% | $5.43 | $5.53 | $5.42 | 124.50K |
| 2026-06-08 | $5.43 | +1.12% | $5.49 | $5.53 | $5.37 | 194.60K |
| 2026-06-05 | $5.37 | -2.19% | $5.51 | $5.53 | $5.36 | 139.40K |
| 2026-06-04 | $5.49 | +2.04% | $5.43 | $5.53 | $5.40 | 161.10K |
| 2026-06-03 | $5.38 | -2.89% | $5.55 | $5.55 | $5.36 | 346.00K |
| 2026-06-02 | $5.54 | -0.36% | $5.50 | $5.57 | $5.45 | 232.80K |
| 2026-06-01 | $5.56 | +0.72% | $5.50 | $5.61 | $5.50 | 192.40K |
| 2026-05-29 | $5.52 | -0.54% | $5.49 | $5.60 | $5.48 | 264.90K |
| 2026-05-28 | $5.55 | -2.12% | $5.65 | $5.69 | $5.55 | 238.40K |
| 2026-05-27 | $5.67 | +0.35% | $5.72 | $5.72 | $5.64 | 111.40K |
| 2026-05-26 | $5.65 | +1.99% | $5.54 | $5.76 | $5.54 | 368.00K |