TPVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	5.77	5.84	5.70	5.76	-	0.35%	183,472
Feb 11, 2026	5.60	5.75	5.50	5.74	5.74	3.05%	637,801
Feb 10, 2026	5.56	5.60	5.49	5.57	5.57	0.18%	530,399
Feb 9, 2026	5.69	5.70	5.53	5.56	5.56	-2.97%	451,682
Feb 6, 2026	5.73	5.76	5.64	5.73	5.73	1.42%	472,570
Feb 5, 2026	5.85	5.91	5.63	5.65	5.65	-4.07%	425,232
Feb 4, 2026	5.82	5.95	5.75	5.89	5.89	1.90%	430,333
Feb 3, 2026	5.87	5.93	5.68	5.78	5.78	-1.87%	641,727
Feb 2, 2026	5.91	5.95	5.77	5.89	5.89	-1.17%	353,668
Jan 30, 2026	6.12	6.13	5.92	5.96	5.96	-2.93%	438,561
Jan 29, 2026	6.17	6.24	6.08	6.14	6.14	-0.97%	399,860
Jan 28, 2026	6.35	6.37	6.20	6.20	6.20	-2.21%	252,709
Jan 27, 2026	6.28	6.40	6.28	6.34	6.34	-	326,543
Jan 26, 2026	6.42	6.42	6.25	6.34	6.34	-1.40%	414,781
Jan 23, 2026	6.52	6.53	6.40	6.43	6.43	-1.08%	292,451
Jan 22, 2026	6.59	6.60	6.49	6.50	6.50	-1.52%	234,812
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