TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
7.09
-0.04 (-0.56%)
At close: Mar 28, 2025, 4:00 PM
7.15
+0.06 (0.85%)
After-hours: Mar 28, 2025, 7:12 PM EDT
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.10 | 7.18 | 7.07 | 7.09 | 7.09 | -0.56% | 243,833 |
| Mar 27, 2025 | 7.16 | 7.20 | 7.10 | 7.13 | 7.13 | -0.28% | 163,918 |
| Mar 26, 2025 | 7.13 | 7.18 | 7.10 | 7.15 | 7.15 | 0.70% | 185,432 |
| Mar 25, 2025 | 7.14 | 7.18 | 7.08 | 7.10 | 7.10 | -0.56% | 302,491 |
| Mar 24, 2025 | 7.20 | 7.25 | 7.12 | 7.14 | 7.14 | -0.56% | 265,966 |
| Mar 21, 2025 | 7.14 | 7.24 | 7.11 | 7.18 | 7.18 | 0.70% | 207,375 |
| Mar 20, 2025 | 7.18 | 7.28 | 7.13 | 7.13 | 7.13 | -0.42% | 228,361 |
| Mar 19, 2025 | 7.09 | 7.17 | 7.04 | 7.16 | 7.16 | 1.13% | 339,695 |
| Mar 18, 2025 | 7.02 | 7.09 | 6.98 | 7.08 | 7.08 | 0.28% | 235,933 |
| Mar 17, 2025 | 7.01 | 7.09 | 6.87 | 7.06 | 7.06 | -4.34% | 600,446 |
| Mar 14, 2025 | 7.45 | 7.50 | 7.38 | 7.38 | 7.08 | - | 599,962 |
| Mar 13, 2025 | 7.43 | 7.49 | 7.36 | 7.38 | 7.08 | -0.27% | 299,673 |
| Mar 12, 2025 | 7.33 | 7.46 | 7.32 | 7.40 | 7.10 | 1.79% | 258,553 |
| Mar 11, 2025 | 7.46 | 7.46 | 7.25 | 7.27 | 6.97 | -1.89% | 504,454 |
| Mar 10, 2025 | 7.61 | 7.66 | 7.39 | 7.41 | 7.11 | -2.63% | 303,543 |
| Mar 7, 2025 | 7.38 | 7.63 | 7.35 | 7.61 | 7.30 | 3.82% | 353,237 |
| Mar 6, 2025 | 7.46 | 7.46 | 7.14 | 7.33 | 7.03 | -5.42% | 882,352 |
| Mar 5, 2025 | 7.94 | 7.97 | 7.73 | 7.75 | 7.43 | -2.27% | 396,216 |
| Mar 4, 2025 | 7.98 | 7.99 | 7.80 | 7.93 | 7.61 | -1.00% | 362,255 |
| Mar 3, 2025 | 8.14 | 8.20 | 7.95 | 8.01 | 7.68 | -0.99% | 401,360 |
| Feb 28, 2025 | 8.00 | 8.15 | 8.00 | 8.09 | 7.76 | 1.51% | 349,764 |
| Feb 27, 2025 | 7.85 | 7.98 | 7.81 | 7.97 | 7.65 | 1.79% | 228,669 |
| Feb 26, 2025 | 7.91 | 7.98 | 7.79 | 7.83 | 7.51 | -1.51% | 191,831 |
| Feb 25, 2025 | 8.05 | 8.07 | 7.90 | 7.95 | 7.63 | -0.75% | 236,214 |
| Feb 24, 2025 | 8.12 | 8.12 | 7.90 | 8.01 | 7.68 | -1.23% | 222,914 |
| Feb 21, 2025 | 8.10 | 8.20 | 8.03 | 8.11 | 7.78 | -0.12% | 155,128 |
| Feb 20, 2025 | 8.14 | 8.20 | 8.03 | 8.12 | 7.79 | -0.25% | 126,523 |
| Feb 19, 2025 | 8.10 | 8.17 | 8.04 | 8.14 | 7.81 | 0.25% | 153,829 |
| Feb 18, 2025 | 7.86 | 8.14 | 7.86 | 8.12 | 7.79 | 3.31% | 273,501 |
| Feb 14, 2025 | 7.79 | 7.91 | 7.75 | 7.86 | 7.54 | 1.03% | 185,660 |
| Feb 13, 2025 | 7.78 | 7.84 | 7.75 | 7.78 | 7.46 | 0.65% | 170,012 |
| Feb 12, 2025 | 7.70 | 7.82 | 7.68 | 7.73 | 7.42 | - | 202,614 |
| Feb 11, 2025 | 7.77 | 7.84 | 7.71 | 7.73 | 7.42 | -0.64% | 160,660 |
| Feb 10, 2025 | 7.74 | 7.81 | 7.71 | 7.78 | 7.46 | 0.39% | 115,475 |
| Feb 7, 2025 | 7.79 | 7.85 | 7.72 | 7.75 | 7.43 | -0.90% | 111,740 |
| Feb 6, 2025 | 7.87 | 7.87 | 7.76 | 7.82 | 7.50 | 0.39% | 126,919 |
| Feb 5, 2025 | 7.85 | 7.91 | 7.79 | 7.79 | 7.47 | -1.52% | 207,046 |
| Feb 4, 2025 | 7.93 | 7.96 | 7.85 | 7.91 | 7.59 | 0.25% | 193,384 |
| Feb 3, 2025 | 7.95 | 8.06 | 7.89 | 7.89 | 7.57 | -2.11% | 359,168 |
| Jan 31, 2025 | 8.00 | 8.12 | 8.00 | 8.06 | 7.73 | 1.38% | 138,806 |
| Jan 30, 2025 | 8.01 | 8.02 | 7.91 | 7.95 | 7.63 | 0.76% | 186,161 |
| Jan 29, 2025 | 8.01 | 8.04 | 7.86 | 7.89 | 7.57 | -1.87% | 247,386 |
| Jan 28, 2025 | 7.94 | 8.08 | 7.93 | 8.04 | 7.71 | 1.26% | 297,375 |
| Jan 27, 2025 | 7.86 | 7.95 | 7.84 | 7.94 | 7.62 | 0.89% | 194,364 |
| Jan 24, 2025 | 7.78 | 7.87 | 7.74 | 7.87 | 7.55 | 0.90% | 218,828 |
| Jan 23, 2025 | 7.61 | 7.82 | 7.55 | 7.80 | 7.48 | 2.23% | 284,549 |
| Jan 22, 2025 | 7.75 | 7.78 | 7.59 | 7.63 | 7.32 | -1.55% | 290,499 |
| Jan 21, 2025 | 7.63 | 7.80 | 7.63 | 7.75 | 7.43 | 1.84% | 515,900 |
| Jan 17, 2025 | 7.78 | 7.78 | 7.51 | 7.61 | 7.30 | -1.55% | 392,752 |
| Jan 16, 2025 | 7.62 | 7.74 | 7.59 | 7.73 | 7.42 | 1.44% | 136,936 |