TPVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	6.54	6.61	6.48	6.60	6.60	1.54%	326,853
Jan 20, 2026	6.50	6.53	6.41	6.50	6.50	-1.22%	393,990
Jan 16, 2026	6.69	6.71	6.57	6.58	6.58	-2.08%	259,298
Jan 15, 2026	6.65	6.72	6.60	6.72	6.72	1.05%	242,603
Jan 14, 2026	6.63	6.69	6.58	6.65	6.65	0.30%	297,816
Jan 13, 2026	6.56	6.63	6.55	6.63	6.63	1.07%	289,687
Jan 12, 2026	6.64	6.69	6.56	6.56	6.56	-1.20%	283,501
Jan 9, 2026	6.64	6.65	6.51	6.64	6.64	1.53%	395,234
Jan 8, 2026	6.45	6.64	6.41	6.54	6.54	1.71%	345,492
Jan 7, 2026	6.60	6.62	6.33	6.43	6.43	-2.58%	400,819
Jan 6, 2026	6.71	6.71	6.57	6.60	6.60	-0.75%	307,441
Jan 5, 2026	6.64	6.75	6.63	6.65	6.65	0.15%	483,619
Jan 2, 2026	6.50	6.69	6.50	6.64	6.64	1.53%	449,504
Dec 31, 2025	6.42	6.63	6.42	6.54	6.54	1.87%	918,832
Dec 30, 2025	6.36	6.49	6.36	6.42	6.42	0.78%	516,551
Dec 29, 2025	6.32	6.41	6.31	6.37	6.37	0.79%	448,374
Dec 26, 2025	6.25	6.35	6.25	6.32	6.32	0.32%	275,482
Dec 24, 2025	6.25	6.33	6.25	6.30	6.30	0.80%	170,315
Dec 23, 2025	6.27	6.33	6.23	6.25	6.25	-	343,164
Dec 22, 2025	6.22	6.44	6.22	6.25	6.25	1.13%	689,223
Dec 19, 2025	6.29	6.39	6.16	6.18	6.18	-1.59%	384,896
Dec 18, 2025	6.18	6.37	6.16	6.28	6.28	1.62%	485,463
Dec 17, 2025	6.03	6.23	6.02	6.18	6.18	0.98%	657,595
Dec 16, 2025	6.30	6.36	6.10	6.12	6.12	-6.71%	649,828
Dec 15, 2025	6.66	6.67	6.36	6.56	6.31	-1.06%	877,332
Dec 12, 2025	6.61	6.70	6.61	6.63	6.38	0.15%	386,137
Dec 11, 2025	6.82	6.83	6.60	6.62	6.37	-2.50%	354,773
Dec 10, 2025	6.77	6.83	6.69	6.79	6.53	1.04%	380,849
Dec 9, 2025	6.67	6.82	6.67	6.72	6.46	0.60%	201,410
Dec 8, 2025	6.78	6.79	6.61	6.68	6.43	-1.04%	391,558
Dec 5, 2025	6.65	6.95	6.64	6.75	6.49	1.66%	536,026
Dec 4, 2025	6.61	6.71	6.57	6.64	6.39	0.91%	404,323
Dec 3, 2025	6.40	6.63	6.40	6.58	6.33	2.81%	496,740
Dec 2, 2025	6.40	6.45	6.28	6.40	6.16	1.27%	399,031
Dec 1, 2025	6.50	6.54	6.30	6.32	6.08	-2.77%	422,014
Nov 28, 2025	6.33	6.51	6.33	6.50	6.25	2.04%	213,757
Nov 26, 2025	6.39	6.50	6.26	6.37	6.13	-0.31%	580,285
Nov 25, 2025	6.25	6.43	6.16	6.39	6.15	1.59%	286,743
Nov 24, 2025	6.34	6.43	6.25	6.29	6.05	-0.63%	608,583
Nov 21, 2025	6.20	6.37	6.20	6.33	6.09	1.28%	530,496
Nov 20, 2025	6.08	6.34	6.08	6.25	6.01	1.96%	547,044
Nov 19, 2025	6.03	6.25	6.03	6.13	5.90	1.32%	520,362
Nov 18, 2025	5.99	6.10	5.94	6.05	5.82	0.83%	313,434
Nov 17, 2025	6.03	6.14	5.99	6.00	5.77	-0.17%	379,160
Nov 14, 2025	5.95	6.08	5.87	6.01	5.78	0.84%	412,903
Nov 13, 2025	5.92	6.06	5.86	5.96	5.73	0.17%	454,694
Nov 12, 2025	5.85	6.01	5.83	5.95	5.72	2.59%	625,556
Nov 11, 2025	5.50	5.85	5.50	5.80	5.58	5.84%	641,344
Nov 10, 2025	5.65	5.65	5.37	5.48	5.27	-3.18%	535,870
Nov 7, 2025	5.73	5.74	5.52	5.66	5.44	-1.22%	267,629