TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
5.57
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
5.57
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.57 | 5.68 | 5.54 | 5.60 | - | 0.45% | 230,583 |
| Oct 7, 2025 | 5.59 | 5.67 | 5.49 | 5.57 | 5.57 | -0.18% | 333,425 |
| Oct 6, 2025 | 5.67 | 5.72 | 5.55 | 5.58 | 5.58 | -1.76% | 538,533 |
| Oct 3, 2025 | 5.78 | 5.82 | 5.68 | 5.68 | 5.68 | -1.73% | 303,023 |
| Oct 2, 2025 | 5.71 | 5.86 | 5.71 | 5.78 | 5.78 | 1.40% | 249,952 |
| Oct 1, 2025 | 5.70 | 5.79 | 5.66 | 5.70 | 5.70 | -1.21% | 386,870 |
| Sep 30, 2025 | 5.79 | 5.93 | 5.71 | 5.77 | 5.77 | 0.17% | 389,106 |
| Sep 29, 2025 | 5.85 | 5.90 | 5.73 | 5.76 | 5.76 | -1.20% | 402,754 |
| Sep 26, 2025 | 5.88 | 5.95 | 5.82 | 5.83 | 5.83 | -0.85% | 230,837 |
| Sep 25, 2025 | 5.92 | 5.97 | 5.86 | 5.88 | 5.88 | -0.68% | 247,400 |
| Sep 24, 2025 | 6.05 | 6.24 | 5.88 | 5.92 | 5.92 | -1.99% | 377,488 |
| Sep 23, 2025 | 6.09 | 6.19 | 6.03 | 6.04 | 6.04 | -0.98% | 344,469 |
| Sep 22, 2025 | 6.18 | 6.26 | 6.08 | 6.10 | 6.10 | -2.40% | 412,418 |
| Sep 19, 2025 | 6.17 | 6.29 | 6.15 | 6.25 | 6.25 | 0.64% | 419,414 |
| Sep 18, 2025 | 6.12 | 6.23 | 6.10 | 6.21 | 6.21 | 1.97% | 375,198 |
| Sep 17, 2025 | 6.20 | 6.30 | 6.05 | 6.09 | 6.09 | -2.09% | 733,641 |
| Sep 16, 2025 | 6.20 | 6.30 | 6.15 | 6.22 | 6.22 | -2.96% | 448,715 |
| Sep 15, 2025 | 6.62 | 6.75 | 6.30 | 6.41 | 6.18 | -3.03% | 1,176,675 |
| Sep 12, 2025 | 6.73 | 6.74 | 6.56 | 6.61 | 6.37 | -1.78% | 359,022 |
| Sep 11, 2025 | 6.69 | 6.75 | 6.65 | 6.73 | 6.49 | 0.90% | 346,102 |
| Sep 10, 2025 | 6.75 | 6.78 | 6.67 | 6.67 | 6.43 | -1.33% | 205,670 |
| Sep 9, 2025 | 6.81 | 6.81 | 6.70 | 6.76 | 6.52 | -0.73% | 224,751 |
| Sep 8, 2025 | 6.83 | 6.85 | 6.77 | 6.81 | 6.57 | -0.29% | 248,384 |
| Sep 5, 2025 | 6.86 | 6.88 | 6.74 | 6.83 | 6.59 | 0.44% | 232,344 |
| Sep 4, 2025 | 6.80 | 6.82 | 6.74 | 6.80 | 6.56 | 0.29% | 259,268 |
| Sep 3, 2025 | 6.79 | 6.85 | 6.73 | 6.78 | 6.54 | 0.59% | 334,233 |
| Sep 2, 2025 | 6.73 | 6.83 | 6.65 | 6.74 | 6.50 | -0.59% | 390,671 |
| Aug 29, 2025 | 6.77 | 6.85 | 6.68 | 6.78 | 6.54 | 1.65% | 463,859 |
| Aug 28, 2025 | 6.74 | 6.74 | 6.56 | 6.67 | 6.43 | 0.60% | 297,160 |
| Aug 27, 2025 | 6.61 | 6.70 | 6.55 | 6.63 | 6.39 | 2.31% | 568,868 |
| Aug 26, 2025 | 6.45 | 6.50 | 6.44 | 6.48 | 6.25 | 0.47% | 193,549 |
| Aug 25, 2025 | 6.46 | 6.56 | 6.43 | 6.45 | 6.22 | 0.31% | 720,083 |
| Aug 22, 2025 | 6.37 | 6.50 | 6.35 | 6.43 | 6.20 | 1.10% | 266,695 |
| Aug 21, 2025 | 6.20 | 6.38 | 6.18 | 6.36 | 6.13 | 2.91% | 308,020 |
| Aug 20, 2025 | 6.19 | 6.23 | 6.14 | 6.18 | 5.96 | -0.48% | 280,942 |
| Aug 19, 2025 | 6.07 | 6.24 | 6.07 | 6.21 | 5.99 | 2.31% | 288,267 |
| Aug 18, 2025 | 6.29 | 6.30 | 6.02 | 6.07 | 5.85 | -3.04% | 710,956 |
| Aug 15, 2025 | 6.42 | 6.42 | 6.25 | 6.26 | 6.04 | -1.88% | 219,812 |
| Aug 14, 2025 | 6.30 | 6.43 | 6.30 | 6.38 | 6.15 | 0.79% | 262,342 |
| Aug 13, 2025 | 6.31 | 6.39 | 6.26 | 6.33 | 6.10 | 0.80% | 254,609 |
| Aug 12, 2025 | 6.29 | 6.37 | 6.22 | 6.28 | 6.06 | - | 298,853 |
| Aug 11, 2025 | 6.28 | 6.42 | 6.20 | 6.28 | 6.06 | 0.96% | 608,947 |
| Aug 8, 2025 | 6.34 | 6.37 | 6.21 | 6.22 | 6.00 | -1.74% | 727,002 |
| Aug 7, 2025 | 6.76 | 6.79 | 6.31 | 6.33 | 6.10 | -8.26% | 1,497,050 |
| Aug 6, 2025 | 6.91 | 6.97 | 6.84 | 6.90 | 6.65 | - | 236,686 |
| Aug 5, 2025 | 6.85 | 6.90 | 6.76 | 6.90 | 6.65 | 1.62% | 172,991 |
| Aug 4, 2025 | 6.83 | 6.87 | 6.74 | 6.79 | 6.55 | - | 215,290 |
| Aug 1, 2025 | 6.84 | 6.86 | 6.74 | 6.79 | 6.55 | -1.31% | 187,388 |
| Jul 31, 2025 | 6.87 | 7.00 | 6.82 | 6.88 | 6.64 | -0.15% | 231,378 |
| Jul 30, 2025 | 7.12 | 7.21 | 6.89 | 6.89 | 6.64 | -2.68% | 198,539 |