TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
7.15
-0.11 (-1.52%)
Jul 11, 2025, 1:34 PM - Market open
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 7.25 | 7.25 | 7.13 | 7.14 | - | -1.65% | 165,863 |
| Jul 10, 2025 | 7.12 | 7.30 | 7.12 | 7.26 | 7.26 | 1.97% | 192,604 |
| Jul 9, 2025 | 7.20 | 7.20 | 7.08 | 7.12 | 7.12 | -1.11% | 213,153 |
| Jul 8, 2025 | 7.12 | 7.23 | 7.08 | 7.20 | 7.20 | 0.42% | 429,701 |
| Jul 7, 2025 | 7.04 | 7.25 | 7.04 | 7.17 | 7.17 | 1.99% | 406,902 |
| Jul 3, 2025 | 7.04 | 7.16 | 7.02 | 7.03 | 7.03 | - | 170,476 |
| Jul 2, 2025 | 6.94 | 7.03 | 6.94 | 7.03 | 7.03 | 1.30% | 148,472 |
| Jul 1, 2025 | 6.95 | 7.04 | 6.93 | 6.94 | 6.94 | -1.00% | 208,906 |
| Jun 30, 2025 | 7.10 | 7.16 | 6.96 | 7.01 | 7.01 | 0.57% | 378,130 |
| Jun 27, 2025 | 6.92 | 7.06 | 6.89 | 6.97 | 6.97 | 0.72% | 235,002 |
| Jun 26, 2025 | 6.77 | 6.98 | 6.75 | 6.92 | 6.92 | 3.59% | 241,807 |
| Jun 25, 2025 | 6.71 | 6.75 | 6.63 | 6.68 | 6.68 | -1.04% | 135,280 |
| Jun 24, 2025 | 6.69 | 6.81 | 6.61 | 6.75 | 6.75 | 0.90% | 254,329 |
| Jun 23, 2025 | 6.70 | 6.75 | 6.57 | 6.69 | 6.69 | -0.15% | 311,319 |
| Jun 20, 2025 | 6.67 | 6.75 | 6.65 | 6.70 | 6.70 | -0.45% | 306,263 |
| Jun 18, 2025 | 6.74 | 6.83 | 6.66 | 6.73 | 6.73 | -0.59% | 235,956 |
| Jun 17, 2025 | 6.56 | 6.79 | 6.56 | 6.77 | 6.77 | 1.65% | 260,744 |
| Jun 16, 2025 | 6.91 | 7.00 | 6.66 | 6.66 | 6.66 | -7.63% | 524,341 |
| Jun 13, 2025 | 7.30 | 7.36 | 7.18 | 7.21 | 6.90 | -2.17% | 449,346 |
| Jun 12, 2025 | 7.32 | 7.39 | 7.26 | 7.37 | 7.05 | 0.41% | 257,301 |
| Jun 11, 2025 | 7.37 | 7.53 | 7.29 | 7.34 | 7.02 | 0.41% | 317,843 |
| Jun 10, 2025 | 7.32 | 7.35 | 7.28 | 7.31 | 7.00 | 0.27% | 182,419 |
| Jun 9, 2025 | 7.25 | 7.35 | 7.24 | 7.29 | 6.98 | 1.39% | 165,612 |
| Jun 6, 2025 | 7.15 | 7.25 | 7.11 | 7.19 | 6.88 | 0.98% | 163,590 |
| Jun 5, 2025 | 7.07 | 7.13 | 7.01 | 7.12 | 6.81 | 1.14% | 192,284 |
| Jun 4, 2025 | 7.08 | 7.12 | 7.03 | 7.04 | 6.74 | -0.42% | 103,520 |
| Jun 3, 2025 | 6.90 | 7.13 | 6.86 | 7.07 | 6.77 | 2.61% | 209,560 |
| Jun 2, 2025 | 6.95 | 6.97 | 6.85 | 6.89 | 6.59 | -1.01% | 194,685 |
| May 30, 2025 | 6.90 | 6.96 | 6.85 | 6.96 | 6.66 | 0.58% | 141,949 |
| May 29, 2025 | 6.91 | 6.95 | 6.86 | 6.92 | 6.62 | 0.87% | 99,559 |
| May 28, 2025 | 6.92 | 7.00 | 6.86 | 6.86 | 6.56 | -0.87% | 128,611 |
| May 27, 2025 | 6.73 | 6.95 | 6.72 | 6.92 | 6.62 | 3.13% | 204,331 |
| May 23, 2025 | 6.59 | 6.74 | 6.56 | 6.71 | 6.42 | 0.60% | 110,789 |
| May 22, 2025 | 6.73 | 6.75 | 6.62 | 6.67 | 6.38 | -1.19% | 133,987 |
| May 21, 2025 | 6.88 | 6.92 | 6.69 | 6.75 | 6.46 | -1.89% | 299,316 |
| May 20, 2025 | 6.93 | 7.03 | 6.86 | 6.88 | 6.58 | -1.43% | 241,804 |
| May 19, 2025 | 6.67 | 7.04 | 6.61 | 6.98 | 6.68 | 4.02% | 613,042 |
| May 16, 2025 | 6.49 | 6.73 | 6.49 | 6.71 | 6.42 | 1.51% | 285,843 |
| May 15, 2025 | 6.57 | 6.62 | 6.50 | 6.61 | 6.33 | 0.15% | 149,782 |
| May 14, 2025 | 6.69 | 6.69 | 6.55 | 6.60 | 6.32 | -0.75% | 253,232 |
| May 13, 2025 | 6.55 | 6.69 | 6.47 | 6.65 | 6.36 | 1.99% | 293,977 |
| May 12, 2025 | 6.42 | 6.63 | 6.36 | 6.52 | 6.24 | 4.65% | 373,873 |
| May 9, 2025 | 6.39 | 6.39 | 6.16 | 6.23 | 5.96 | -1.27% | 231,973 |
| May 8, 2025 | 6.01 | 6.37 | 5.95 | 6.31 | 6.04 | 7.50% | 466,854 |
| May 7, 2025 | 6.05 | 6.08 | 5.87 | 5.87 | 5.62 | -3.14% | 302,857 |
| May 6, 2025 | 5.88 | 6.06 | 5.88 | 6.06 | 5.80 | 2.19% | 314,722 |
| May 5, 2025 | 6.08 | 6.08 | 5.87 | 5.93 | 5.67 | -2.47% | 366,506 |
| May 2, 2025 | 6.02 | 6.18 | 6.02 | 6.08 | 5.82 | 1.16% | 258,062 |
| May 1, 2025 | 6.12 | 6.15 | 5.99 | 6.01 | 5.75 | -0.99% | 163,034 |
| Apr 30, 2025 | 6.14 | 6.14 | 5.98 | 6.07 | 5.81 | -2.25% | 232,996 |