TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
7.33
-0.16 (-2.14%)
Dec 27, 2024, 11:14 AM EST - Market open
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 7.30 | 7.51 | 7.30 | 7.49 | 7.49 | 2.04% | 449,739 |
| Dec 24, 2024 | 7.30 | 7.37 | 7.22 | 7.34 | 7.34 | 0.69% | 289,920 |
| Dec 23, 2024 | 7.12 | 7.30 | 7.01 | 7.29 | 7.29 | 0.97% | 758,187 |
| Dec 20, 2024 | 6.75 | 7.22 | 6.75 | 7.22 | 7.22 | 6.18% | 2,639,242 |
| Dec 19, 2024 | 6.85 | 6.98 | 6.77 | 6.80 | 6.80 | -1.16% | 699,116 |
| Dec 18, 2024 | 7.01 | 7.12 | 6.88 | 6.88 | 6.88 | -2.41% | 858,811 |
| Dec 17, 2024 | 7.08 | 7.10 | 6.98 | 7.05 | 7.05 | -1.40% | 807,745 |
| Dec 16, 2024 | 7.76 | 7.78 | 7.11 | 7.15 | 7.15 | -8.92% | 1,827,365 |
| Dec 13, 2024 | 7.74 | 7.86 | 7.58 | 7.85 | 7.85 | -2.48% | 680,354 |
| Dec 12, 2024 | 8.25 | 8.27 | 8.05 | 8.05 | 7.75 | -1.71% | 555,055 |
| Dec 11, 2024 | 8.29 | 8.30 | 8.17 | 8.19 | 7.89 | -1.21% | 334,427 |
| Dec 10, 2024 | 8.26 | 8.33 | 8.22 | 8.29 | 7.99 | 0.36% | 195,488 |
| Dec 9, 2024 | 8.24 | 8.33 | 8.23 | 8.26 | 7.96 | - | 311,110 |
| Dec 6, 2024 | 8.26 | 8.30 | 8.17 | 8.26 | 7.96 | 0.61% | 213,128 |
| Dec 5, 2024 | 8.35 | 8.38 | 8.17 | 8.21 | 7.91 | -1.79% | 262,070 |
| Dec 4, 2024 | 8.36 | 8.38 | 8.23 | 8.36 | 8.05 | 0.97% | 241,797 |
| Dec 3, 2024 | 8.28 | 8.35 | 8.21 | 8.28 | 7.98 | -0.24% | 226,400 |
| Dec 2, 2024 | 8.43 | 8.50 | 8.27 | 8.30 | 7.99 | -1.07% | 465,139 |
| Nov 29, 2024 | 8.25 | 8.44 | 8.24 | 8.39 | 8.08 | 2.44% | 342,306 |
| Nov 27, 2024 | 8.23 | 8.27 | 8.18 | 8.19 | 7.89 | 0.37% | 224,526 |
| Nov 26, 2024 | 8.28 | 8.28 | 8.15 | 8.16 | 7.86 | -1.09% | 257,579 |
| Nov 25, 2024 | 8.20 | 8.29 | 8.17 | 8.25 | 7.95 | 1.10% | 360,431 |
| Nov 22, 2024 | 8.08 | 8.20 | 8.07 | 8.16 | 7.86 | 1.49% | 221,244 |
| Nov 21, 2024 | 7.94 | 8.08 | 7.94 | 8.04 | 7.74 | 1.13% | 220,366 |
| Nov 20, 2024 | 7.97 | 7.98 | 7.91 | 7.95 | 7.66 | -0.38% | 142,018 |
| Nov 19, 2024 | 7.95 | 8.02 | 7.83 | 7.98 | 7.69 | -0.13% | 194,228 |
| Nov 18, 2024 | 7.90 | 7.99 | 7.87 | 7.99 | 7.70 | 1.14% | 235,247 |
| Nov 15, 2024 | 7.95 | 7.98 | 7.88 | 7.90 | 7.61 | 0.13% | 263,982 |
| Nov 14, 2024 | 7.98 | 7.98 | 7.87 | 7.89 | 7.60 | -0.75% | 151,443 |
| Nov 13, 2024 | 7.75 | 8.00 | 7.75 | 7.95 | 7.66 | 1.15% | 263,088 |
| Nov 12, 2024 | 7.94 | 7.94 | 7.76 | 7.86 | 7.57 | -1.13% | 260,983 |
| Nov 11, 2024 | 7.97 | 8.00 | 7.76 | 7.95 | 7.66 | 1.02% | 514,584 |
| Nov 8, 2024 | 7.54 | 7.94 | 7.54 | 7.87 | 7.58 | 4.38% | 496,133 |
| Nov 7, 2024 | 7.04 | 7.65 | 7.01 | 7.54 | 7.26 | 10.72% | 1,073,300 |
| Nov 6, 2024 | 6.61 | 6.85 | 6.60 | 6.81 | 6.56 | 4.45% | 387,499 |
| Nov 5, 2024 | 6.52 | 6.52 | 6.44 | 6.52 | 6.28 | 0.31% | 255,862 |
| Nov 4, 2024 | 6.55 | 6.64 | 6.50 | 6.50 | 6.26 | -1.22% | 345,260 |
| Nov 1, 2024 | 6.66 | 6.69 | 6.52 | 6.58 | 6.34 | -1.20% | 297,038 |
| Oct 31, 2024 | 6.62 | 6.67 | 6.58 | 6.66 | 6.42 | 0.60% | 351,621 |
| Oct 30, 2024 | 6.63 | 6.68 | 6.61 | 6.62 | 6.38 | -0.15% | 196,899 |
| Oct 29, 2024 | 6.73 | 6.73 | 6.61 | 6.63 | 6.39 | -2.50% | 252,549 |
| Oct 28, 2024 | 6.70 | 6.80 | 6.67 | 6.80 | 6.55 | 1.95% | 172,902 |
| Oct 25, 2024 | 6.75 | 6.79 | 6.66 | 6.67 | 6.42 | -1.04% | 170,647 |
| Oct 24, 2024 | 6.64 | 6.76 | 6.60 | 6.74 | 6.49 | 1.05% | 281,973 |
| Oct 23, 2024 | 6.64 | 6.69 | 6.63 | 6.67 | 6.42 | 0.30% | 243,329 |
| Oct 22, 2024 | 6.76 | 6.79 | 6.63 | 6.65 | 6.41 | -1.48% | 229,176 |
| Oct 21, 2024 | 6.85 | 6.85 | 6.74 | 6.75 | 6.50 | -1.46% | 215,815 |
| Oct 18, 2024 | 6.77 | 6.87 | 6.77 | 6.85 | 6.60 | 0.88% | 221,571 |
| Oct 17, 2024 | 6.80 | 6.81 | 6.75 | 6.79 | 6.54 | -1.02% | 232,540 |
| Oct 16, 2024 | 6.87 | 6.90 | 6.82 | 6.86 | 6.61 | 0.44% | 158,484 |
| Oct 15, 2024 | 6.76 | 6.84 | 6.76 | 6.83 | 6.58 | 0.29% | 397,202 |
| Oct 14, 2024 | 6.64 | 6.81 | 6.61 | 6.81 | 6.56 | 2.10% | 343,383 |
| Oct 11, 2024 | 6.68 | 6.70 | 6.62 | 6.67 | 6.42 | 0.45% | 194,526 |
| Oct 10, 2024 | 6.68 | 6.68 | 6.60 | 6.64 | 6.40 | -0.15% | 178,828 |
| Oct 9, 2024 | 6.66 | 6.74 | 6.64 | 6.65 | 6.41 | -0.15% | 281,961 |
| Oct 8, 2024 | 6.72 | 6.76 | 6.64 | 6.66 | 6.42 | -1.19% | 414,364 |
| Oct 7, 2024 | 6.76 | 6.81 | 6.72 | 6.74 | 6.49 | -1.32% | 447,270 |
| Oct 4, 2024 | 6.92 | 6.93 | 6.76 | 6.83 | 6.58 | -0.58% | 363,415 |
| Oct 3, 2024 | 6.81 | 6.94 | 6.81 | 6.87 | 6.62 | 0.44% | 297,311 |
| Oct 2, 2024 | 6.89 | 6.92 | 6.82 | 6.84 | 6.59 | -0.87% | 225,982 |
| Oct 1, 2024 | 7.03 | 7.05 | 6.88 | 6.90 | 6.65 | -2.27% | 248,731 |
| Sep 30, 2024 | 7.15 | 7.27 | 7.03 | 7.06 | 6.80 | -0.98% | 403,129 |
| Sep 27, 2024 | 6.95 | 7.16 | 6.92 | 7.13 | 6.87 | 3.33% | 304,043 |
| Sep 26, 2024 | 6.86 | 6.96 | 6.85 | 6.90 | 6.65 | 0.58% | 227,693 |
| Sep 25, 2024 | 6.95 | 7.00 | 6.78 | 6.86 | 6.61 | -1.86% | 496,228 |
| Sep 24, 2024 | 6.95 | 7.02 | 6.92 | 6.99 | 6.73 | 0.58% | 358,679 |
| Sep 23, 2024 | 6.92 | 7.01 | 6.89 | 6.95 | 6.69 | 0.14% | 484,506 |
| Sep 20, 2024 | 7.24 | 7.26 | 6.88 | 6.94 | 6.69 | -4.28% | 1,518,679 |
| Sep 19, 2024 | 7.31 | 7.37 | 7.19 | 7.25 | 6.98 | 0.28% | 433,157 |
| Sep 18, 2024 | 7.12 | 7.30 | 7.12 | 7.23 | 6.96 | 1.12% | 340,588 |
| Sep 17, 2024 | 7.11 | 7.17 | 7.06 | 7.15 | 6.89 | 0.70% | 588,482 |
| Sep 16, 2024 | 7.25 | 7.28 | 7.03 | 7.10 | 6.84 | -6.08% | 728,664 |
| Sep 13, 2024 | 7.61 | 7.62 | 7.43 | 7.56 | 6.99 | - | 645,380 |
| Sep 12, 2024 | 7.48 | 7.59 | 7.47 | 7.56 | 6.99 | 1.07% | 326,663 |
| Sep 11, 2024 | 7.45 | 7.48 | 7.37 | 7.48 | 6.91 | - | 226,501 |
| Sep 10, 2024 | 7.55 | 7.55 | 7.41 | 7.48 | 6.91 | -1.06% | 210,795 |
| Sep 9, 2024 | 7.50 | 7.64 | 7.49 | 7.56 | 6.99 | 0.93% | 342,370 |
| Sep 6, 2024 | 7.53 | 7.59 | 7.42 | 7.49 | 6.92 | - | 213,469 |
| Sep 5, 2024 | 7.51 | 7.55 | 7.46 | 7.49 | 6.92 | 0.13% | 193,458 |
| Sep 4, 2024 | 7.50 | 7.55 | 7.44 | 7.48 | 6.91 | -0.53% | 265,776 |
| Sep 3, 2024 | 7.46 | 7.57 | 7.46 | 7.52 | 6.95 | -0.13% | 268,401 |
| Aug 30, 2024 | 7.45 | 7.53 | 7.43 | 7.53 | 6.96 | 0.94% | 275,334 |
| Aug 29, 2024 | 7.44 | 7.53 | 7.43 | 7.46 | 6.89 | 0.40% | 154,283 |
| Aug 28, 2024 | 7.49 | 7.53 | 7.41 | 7.43 | 6.87 | -0.67% | 166,514 |
| Aug 27, 2024 | 7.52 | 7.55 | 7.45 | 7.48 | 6.91 | -0.40% | 152,486 |
| Aug 26, 2024 | 7.48 | 7.58 | 7.46 | 7.51 | 6.94 | 0.27% | 262,829 |
| Aug 23, 2024 | 7.45 | 7.59 | 7.41 | 7.49 | 6.92 | 0.40% | 343,395 |
| Aug 22, 2024 | 7.60 | 7.62 | 7.46 | 7.46 | 6.89 | -2.10% | 275,085 |
| Aug 21, 2024 | 7.55 | 7.64 | 7.48 | 7.62 | 7.04 | 0.93% | 361,038 |
| Aug 20, 2024 | 7.60 | 7.62 | 7.50 | 7.55 | 6.98 | -1.05% | 295,106 |
| Aug 19, 2024 | 7.55 | 7.64 | 7.52 | 7.63 | 7.05 | 1.06% | 334,697 |
| Aug 16, 2024 | 7.33 | 7.57 | 7.33 | 7.55 | 6.98 | 2.17% | 372,300 |
| Aug 15, 2024 | 7.29 | 7.45 | 7.25 | 7.39 | 6.83 | 1.65% | 417,928 |
| Aug 14, 2024 | 7.15 | 7.33 | 7.15 | 7.27 | 6.72 | 2.68% | 397,835 |
| Aug 13, 2024 | 7.00 | 7.15 | 7.00 | 7.08 | 6.54 | 0.85% | 544,202 |
| Aug 12, 2024 | 7.15 | 7.17 | 6.89 | 7.02 | 6.49 | -2.64% | 832,523 |
| Aug 9, 2024 | 7.37 | 7.38 | 7.10 | 7.21 | 6.66 | -3.48% | 1,208,630 |
| Aug 8, 2024 | 7.76 | 7.76 | 7.22 | 7.47 | 6.90 | -7.20% | 2,672,707 |
| Aug 7, 2024 | 8.25 | 8.30 | 7.98 | 8.05 | 7.44 | -1.23% | 400,815 |
| Aug 6, 2024 | 8.10 | 8.26 | 8.08 | 8.15 | 7.53 | 1.49% | 399,431 |