TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
6.66
+0.14 (2.15%)
May 13, 2025, 2:54 PM - Market open
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.55 | 6.69 | 6.47 | 6.64 | - | 1.84% | 216,404 |
| May 12, 2025 | 6.42 | 6.63 | 6.36 | 6.52 | 6.52 | 4.65% | 373,873 |
| May 9, 2025 | 6.39 | 6.39 | 6.16 | 6.23 | 6.23 | -1.27% | 231,973 |
| May 8, 2025 | 6.01 | 6.37 | 5.95 | 6.31 | 6.31 | 7.50% | 466,854 |
| May 7, 2025 | 6.05 | 6.08 | 5.87 | 5.87 | 5.87 | -3.14% | 302,857 |
| May 6, 2025 | 5.88 | 6.06 | 5.88 | 6.06 | 6.06 | 2.19% | 314,722 |
| May 5, 2025 | 6.08 | 6.08 | 5.87 | 5.93 | 5.93 | -2.47% | 366,506 |
| May 2, 2025 | 6.02 | 6.18 | 6.02 | 6.08 | 6.08 | 1.16% | 258,062 |
| May 1, 2025 | 6.12 | 6.15 | 5.99 | 6.01 | 6.01 | -0.99% | 163,034 |
| Apr 30, 2025 | 6.14 | 6.14 | 5.98 | 6.07 | 6.07 | -2.25% | 232,996 |
| Apr 29, 2025 | 6.28 | 6.32 | 6.17 | 6.21 | 6.21 | -1.58% | 151,131 |
| Apr 28, 2025 | 6.21 | 6.34 | 6.21 | 6.31 | 6.31 | 1.61% | 222,049 |
| Apr 25, 2025 | 6.18 | 6.25 | 6.16 | 6.21 | 6.21 | 0.49% | 187,269 |
| Apr 24, 2025 | 6.05 | 6.23 | 6.03 | 6.18 | 6.18 | 2.49% | 359,052 |
| Apr 23, 2025 | 6.10 | 6.17 | 6.00 | 6.03 | 6.03 | 0.84% | 325,491 |
| Apr 22, 2025 | 5.95 | 6.00 | 5.90 | 5.98 | 5.98 | 2.22% | 152,765 |
| Apr 21, 2025 | 5.90 | 5.96 | 5.77 | 5.85 | 5.85 | -2.17% | 357,843 |
| Apr 17, 2025 | 5.94 | 6.07 | 5.76 | 5.98 | 5.98 | - | 1,057,983 |
| Apr 16, 2025 | 6.13 | 6.17 | 5.98 | 5.98 | 5.98 | -3.08% | 250,032 |
| Apr 15, 2025 | 5.98 | 6.29 | 5.98 | 6.17 | 6.17 | 3.18% | 414,277 |
| Apr 14, 2025 | 5.97 | 6.10 | 5.85 | 5.98 | 5.98 | 1.87% | 324,362 |
| Apr 11, 2025 | 5.93 | 5.99 | 5.75 | 5.87 | 5.87 | -1.84% | 539,494 |
| Apr 10, 2025 | 6.13 | 6.20 | 5.83 | 5.98 | 5.98 | -3.70% | 234,632 |
| Apr 9, 2025 | 5.71 | 6.28 | 5.61 | 6.21 | 6.21 | 7.81% | 495,296 |
| Apr 8, 2025 | 6.00 | 6.18 | 5.70 | 5.76 | 5.76 | - | 694,533 |
| Apr 7, 2025 | 5.96 | 6.04 | 5.53 | 5.76 | 5.76 | -5.88% | 829,338 |
| Apr 4, 2025 | 6.66 | 6.67 | 6.06 | 6.12 | 6.12 | -9.33% | 839,360 |
| Apr 3, 2025 | 6.86 | 6.90 | 6.73 | 6.75 | 6.75 | -2.74% | 349,299 |
| Apr 2, 2025 | 6.96 | 7.03 | 6.91 | 6.94 | 6.94 | -0.86% | 238,472 |
| Apr 1, 2025 | 7.00 | 7.10 | 6.96 | 7.00 | 7.00 | 0.29% | 212,605 |
| Mar 31, 2025 | 7.11 | 7.12 | 6.90 | 6.98 | 6.98 | -1.55% | 453,780 |
| 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 |