Skip to main content
TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
8.16
+0.12 (1.49%)
At close: Nov 22, 2024, 4:00 PM
8.10
-0.06 (-0.74%)
After-hours: Nov 22, 2024, 4:37 PM EST

TPVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.088.208.078.168.161.49%220,981
Nov 21, 20247.948.087.948.048.041.13%220,366
Nov 20, 20247.977.987.917.957.95-0.38%142,018
Nov 19, 20247.958.027.837.987.98-0.13%194,228
Nov 18, 20247.907.997.877.997.991.14%235,247
Nov 15, 20247.957.987.887.907.900.13%263,982
Nov 14, 20247.987.987.877.897.89-0.75%151,443
Nov 13, 20247.758.007.757.957.951.15%263,088
Nov 12, 20247.947.947.767.867.86-1.13%260,983
Nov 11, 20247.978.007.767.957.951.02%514,584
Nov 8, 20247.547.947.547.877.874.38%496,133
Nov 7, 20247.047.657.017.547.5410.72%1,073,300
Nov 6, 20246.616.856.606.816.814.45%387,499
Nov 5, 20246.526.526.446.526.520.31%255,862
Nov 4, 20246.556.646.506.506.50-1.22%345,260
Nov 1, 20246.666.696.526.586.58-1.20%297,038
Oct 31, 20246.626.676.586.666.660.60%351,621
Oct 30, 20246.636.686.616.626.62-0.15%196,899
Oct 29, 20246.736.736.616.636.63-2.50%252,549
Oct 28, 20246.706.806.676.806.801.95%172,902
Oct 25, 20246.756.796.666.676.67-1.04%170,647
Oct 24, 20246.646.766.606.746.741.05%281,973
Oct 23, 20246.646.696.636.676.670.30%243,329
Oct 22, 20246.766.796.636.656.65-1.48%229,176
Oct 21, 20246.856.856.746.756.75-1.46%215,815
Oct 18, 20246.776.876.776.856.850.88%221,571
Oct 17, 20246.806.816.756.796.79-1.02%232,540
Oct 16, 20246.876.906.826.866.860.44%158,484
Oct 15, 20246.766.846.766.836.830.29%397,202
Oct 14, 20246.646.816.616.816.812.10%343,383
Oct 11, 20246.686.706.626.676.670.45%194,526
Oct 10, 20246.686.686.606.646.64-0.15%178,828
Oct 9, 20246.666.746.646.656.65-0.15%281,961
Oct 8, 20246.726.766.646.666.66-1.19%414,364
Oct 7, 20246.766.816.726.746.74-1.32%447,270
Oct 4, 20246.926.936.766.836.83-0.58%363,415
Oct 3, 20246.816.946.816.876.870.44%297,311
Oct 2, 20246.896.926.826.846.84-0.87%225,982
Oct 1, 20247.037.056.886.906.90-2.27%248,731
Sep 30, 20247.157.277.037.067.06-0.98%403,129
Sep 27, 20246.957.166.927.137.133.33%304,043
Sep 26, 20246.866.966.856.906.900.58%227,693
Sep 25, 20246.957.006.786.866.86-1.86%496,228
Sep 24, 20246.957.026.926.996.990.58%358,679
Sep 23, 20246.927.016.896.956.950.14%484,506
Sep 20, 20247.247.266.886.946.94-4.28%1,518,679
Sep 19, 20247.317.377.197.257.250.28%433,157
Sep 18, 20247.127.307.127.237.231.12%340,588
Sep 17, 20247.117.177.067.157.150.70%588,482
Sep 16, 20247.257.287.037.107.10-6.08%728,664
Sep 13, 20247.617.627.437.567.25-645,380
Sep 12, 20247.487.597.477.567.251.07%326,663
Sep 11, 20247.457.487.377.487.18-226,501
Sep 10, 20247.557.557.417.487.18-1.06%210,795
Sep 9, 20247.507.647.497.567.250.93%342,370
Sep 6, 20247.537.597.427.497.19-213,469
Sep 5, 20247.517.557.467.497.190.13%193,458
Sep 4, 20247.507.557.447.487.18-0.53%265,776
Sep 3, 20247.467.577.467.527.22-0.13%268,401
Aug 30, 20247.457.537.437.537.230.94%275,334
Aug 29, 20247.447.537.437.467.160.40%154,283
Aug 28, 20247.497.537.417.437.13-0.67%166,514
Aug 27, 20247.527.557.457.487.18-0.40%152,486
Aug 26, 20247.487.587.467.517.210.27%262,829
Aug 23, 20247.457.597.417.497.190.40%343,395
Aug 22, 20247.607.627.467.467.16-2.10%275,085
Aug 21, 20247.557.647.487.627.310.93%361,038
Aug 20, 20247.607.627.507.557.24-1.05%295,106
Aug 19, 20247.557.647.527.637.321.06%334,697
Aug 16, 20247.337.577.337.557.242.17%372,300
Aug 15, 20247.297.457.257.397.091.65%417,928
Aug 14, 20247.157.337.157.276.982.68%397,835
Aug 13, 20247.007.157.007.086.790.85%544,202
Aug 12, 20247.157.176.897.026.74-2.64%832,523
Aug 9, 20247.377.387.107.216.92-3.48%1,208,630
Aug 8, 20247.767.767.227.477.17-7.20%2,672,707
Aug 7, 20248.258.307.988.057.72-1.23%400,815
Aug 6, 20248.108.268.088.157.821.49%399,431
Aug 5, 20248.108.167.838.037.70-3.37%878,550
Aug 2, 20248.458.478.298.317.97-2.58%268,481
Aug 1, 20248.868.908.488.538.18-3.40%602,311
Jul 31, 20248.988.988.838.838.47-1.12%254,097
Jul 30, 20248.938.958.768.938.570.56%189,825
Jul 29, 20248.978.998.868.888.52-1.22%178,701
Jul 26, 20248.959.008.838.998.630.67%401,012
Jul 25, 20248.888.978.808.938.571.59%268,079
Jul 24, 20248.858.918.768.798.43-1.24%163,894
Jul 23, 20248.958.988.678.908.54-0.56%479,830
Jul 22, 20248.759.008.728.958.592.52%417,509
Jul 19, 20248.798.838.678.738.38-0.34%226,957
Jul 18, 20248.878.878.668.768.41-0.45%623,241
Jul 17, 20248.369.178.368.808.446.15%2,030,806
Jul 16, 20248.308.368.248.297.950.48%242,267
Jul 15, 20248.258.308.238.257.920.24%285,163
Jul 12, 20248.188.308.188.237.900.73%262,753
Jul 11, 20248.198.228.128.177.840.49%271,642
Jul 10, 20248.058.158.058.137.800.87%205,098
Jul 9, 20248.078.118.008.067.730.37%354,228
Jul 8, 20248.048.098.008.037.70-289,973
Jul 5, 20248.068.108.008.037.70-0.25%322,063