TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
6.62
-0.01 (-0.15%)
Oct 30, 2024, 4:00 PM EDT - Market closed
TPVG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 6.63 | 6.68 | 6.61 | 6.62 | 6.62 | -0.15% | 196,899 |
Oct 29, 2024 | 6.73 | 6.73 | 6.61 | 6.63 | 6.63 | -2.50% | 252,549 |
Oct 28, 2024 | 6.70 | 6.80 | 6.67 | 6.80 | 6.80 | 1.95% | 172,902 |
Oct 25, 2024 | 6.75 | 6.79 | 6.66 | 6.67 | 6.67 | -1.04% | 170,647 |
Oct 24, 2024 | 6.64 | 6.76 | 6.60 | 6.74 | 6.74 | 1.05% | 281,973 |
Oct 23, 2024 | 6.64 | 6.69 | 6.63 | 6.67 | 6.67 | 0.30% | 243,329 |
Oct 22, 2024 | 6.76 | 6.79 | 6.63 | 6.65 | 6.65 | -1.48% | 229,176 |
Oct 21, 2024 | 6.85 | 6.85 | 6.74 | 6.75 | 6.75 | -1.46% | 215,815 |
Oct 18, 2024 | 6.77 | 6.87 | 6.77 | 6.85 | 6.85 | 0.88% | 221,571 |
Oct 17, 2024 | 6.80 | 6.81 | 6.75 | 6.79 | 6.79 | -1.02% | 232,540 |
Oct 16, 2024 | 6.87 | 6.90 | 6.82 | 6.86 | 6.86 | 0.44% | 158,484 |
Oct 15, 2024 | 6.76 | 6.84 | 6.76 | 6.83 | 6.83 | 0.29% | 397,202 |
Oct 14, 2024 | 6.64 | 6.81 | 6.61 | 6.81 | 6.81 | 2.10% | 343,383 |
Oct 11, 2024 | 6.68 | 6.70 | 6.62 | 6.67 | 6.67 | 0.45% | 194,526 |
Oct 10, 2024 | 6.68 | 6.68 | 6.60 | 6.64 | 6.64 | -0.15% | 178,828 |
Oct 9, 2024 | 6.66 | 6.74 | 6.64 | 6.65 | 6.65 | -0.15% | 281,961 |
Oct 8, 2024 | 6.72 | 6.76 | 6.64 | 6.66 | 6.66 | -1.19% | 414,364 |
Oct 7, 2024 | 6.76 | 6.81 | 6.72 | 6.74 | 6.74 | -1.32% | 447,270 |
Oct 4, 2024 | 6.92 | 6.93 | 6.76 | 6.83 | 6.83 | -0.58% | 363,415 |
Oct 3, 2024 | 6.81 | 6.94 | 6.81 | 6.87 | 6.87 | 0.44% | 297,311 |
Oct 2, 2024 | 6.89 | 6.92 | 6.82 | 6.84 | 6.84 | -0.87% | 225,982 |
Oct 1, 2024 | 7.03 | 7.05 | 6.88 | 6.90 | 6.90 | -2.27% | 248,731 |
Sep 30, 2024 | 7.15 | 7.27 | 7.03 | 7.06 | 7.06 | -0.98% | 403,129 |
Sep 27, 2024 | 6.95 | 7.16 | 6.92 | 7.13 | 7.13 | 3.33% | 304,043 |
Sep 26, 2024 | 6.86 | 6.96 | 6.85 | 6.90 | 6.90 | 0.58% | 227,693 |
Sep 25, 2024 | 6.95 | 7.00 | 6.78 | 6.86 | 6.86 | -1.86% | 496,228 |
Sep 24, 2024 | 6.95 | 7.02 | 6.92 | 6.99 | 6.99 | 0.58% | 358,679 |
Sep 23, 2024 | 6.92 | 7.01 | 6.89 | 6.95 | 6.95 | 0.14% | 484,506 |
Sep 20, 2024 | 7.24 | 7.26 | 6.88 | 6.94 | 6.94 | -4.28% | 1,518,679 |
Sep 19, 2024 | 7.31 | 7.37 | 7.19 | 7.25 | 7.25 | 0.28% | 433,157 |
Sep 18, 2024 | 7.12 | 7.30 | 7.12 | 7.23 | 7.23 | 1.12% | 340,588 |
Sep 17, 2024 | 7.11 | 7.17 | 7.06 | 7.15 | 7.15 | 0.70% | 588,482 |
Sep 16, 2024 | 7.25 | 7.28 | 7.03 | 7.10 | 7.10 | -6.08% | 728,664 |
Sep 13, 2024 | 7.61 | 7.62 | 7.43 | 7.56 | 7.25 | - | 645,380 |
Sep 12, 2024 | 7.48 | 7.59 | 7.47 | 7.56 | 7.25 | 1.07% | 326,663 |
Sep 11, 2024 | 7.45 | 7.48 | 7.37 | 7.48 | 7.18 | - | 226,501 |
Sep 10, 2024 | 7.55 | 7.55 | 7.41 | 7.48 | 7.18 | -1.06% | 210,795 |
Sep 9, 2024 | 7.50 | 7.64 | 7.49 | 7.56 | 7.25 | 0.93% | 342,370 |
Sep 6, 2024 | 7.53 | 7.59 | 7.42 | 7.49 | 7.19 | - | 213,469 |
Sep 5, 2024 | 7.51 | 7.55 | 7.46 | 7.49 | 7.19 | 0.13% | 193,458 |
Sep 4, 2024 | 7.50 | 7.55 | 7.44 | 7.48 | 7.18 | -0.53% | 265,776 |
Sep 3, 2024 | 7.46 | 7.57 | 7.46 | 7.52 | 7.22 | -0.13% | 268,401 |
Aug 30, 2024 | 7.45 | 7.53 | 7.43 | 7.53 | 7.23 | 0.94% | 275,334 |
Aug 29, 2024 | 7.44 | 7.53 | 7.43 | 7.46 | 7.16 | 0.40% | 154,283 |
Aug 28, 2024 | 7.49 | 7.53 | 7.41 | 7.43 | 7.13 | -0.67% | 166,514 |
Aug 27, 2024 | 7.52 | 7.55 | 7.45 | 7.48 | 7.18 | -0.40% | 152,486 |
Aug 26, 2024 | 7.48 | 7.58 | 7.46 | 7.51 | 7.21 | 0.27% | 262,829 |
Aug 23, 2024 | 7.45 | 7.59 | 7.41 | 7.49 | 7.19 | 0.40% | 343,395 |
Aug 22, 2024 | 7.60 | 7.62 | 7.46 | 7.46 | 7.16 | -2.10% | 275,085 |
Aug 21, 2024 | 7.55 | 7.64 | 7.48 | 7.62 | 7.31 | 0.93% | 361,038 |
Aug 20, 2024 | 7.60 | 7.62 | 7.50 | 7.55 | 7.24 | -1.05% | 295,106 |
Aug 19, 2024 | 7.55 | 7.64 | 7.52 | 7.63 | 7.32 | 1.06% | 334,697 |
Aug 16, 2024 | 7.33 | 7.57 | 7.33 | 7.55 | 7.24 | 2.17% | 372,300 |
Aug 15, 2024 | 7.29 | 7.45 | 7.25 | 7.39 | 7.09 | 1.65% | 417,928 |
Aug 14, 2024 | 7.15 | 7.33 | 7.15 | 7.27 | 6.98 | 2.68% | 397,835 |
Aug 13, 2024 | 7.00 | 7.15 | 7.00 | 7.08 | 6.79 | 0.85% | 544,202 |
Aug 12, 2024 | 7.15 | 7.17 | 6.89 | 7.02 | 6.74 | -2.64% | 832,523 |
Aug 9, 2024 | 7.37 | 7.38 | 7.10 | 7.21 | 6.92 | -3.48% | 1,208,630 |
Aug 8, 2024 | 7.76 | 7.76 | 7.22 | 7.47 | 7.17 | -7.20% | 2,672,707 |
Aug 7, 2024 | 8.25 | 8.30 | 7.98 | 8.05 | 7.72 | -1.23% | 400,815 |
Aug 6, 2024 | 8.10 | 8.26 | 8.08 | 8.15 | 7.82 | 1.49% | 399,431 |
Aug 5, 2024 | 8.10 | 8.16 | 7.83 | 8.03 | 7.70 | -3.37% | 878,550 |
Aug 2, 2024 | 8.45 | 8.47 | 8.29 | 8.31 | 7.97 | -2.58% | 268,481 |
Aug 1, 2024 | 8.86 | 8.90 | 8.48 | 8.53 | 8.18 | -3.40% | 602,311 |
Jul 31, 2024 | 8.98 | 8.98 | 8.83 | 8.83 | 8.47 | -1.12% | 254,097 |
Jul 30, 2024 | 8.93 | 8.95 | 8.76 | 8.93 | 8.57 | 0.56% | 189,825 |
Jul 29, 2024 | 8.97 | 8.99 | 8.86 | 8.88 | 8.52 | -1.22% | 178,701 |
Jul 26, 2024 | 8.95 | 9.00 | 8.83 | 8.99 | 8.63 | 0.67% | 401,012 |
Jul 25, 2024 | 8.88 | 8.97 | 8.80 | 8.93 | 8.57 | 1.59% | 268,079 |
Jul 24, 2024 | 8.85 | 8.91 | 8.76 | 8.79 | 8.43 | -1.24% | 163,894 |
Jul 23, 2024 | 8.95 | 8.98 | 8.67 | 8.90 | 8.54 | -0.56% | 479,830 |
Jul 22, 2024 | 8.75 | 9.00 | 8.72 | 8.95 | 8.59 | 2.52% | 417,509 |
Jul 19, 2024 | 8.79 | 8.83 | 8.67 | 8.73 | 8.38 | -0.34% | 226,957 |
Jul 18, 2024 | 8.87 | 8.87 | 8.66 | 8.76 | 8.41 | -0.45% | 623,241 |
Jul 17, 2024 | 8.36 | 9.17 | 8.36 | 8.80 | 8.44 | 6.15% | 2,030,806 |
Jul 16, 2024 | 8.30 | 8.36 | 8.24 | 8.29 | 7.95 | 0.48% | 242,267 |
Jul 15, 2024 | 8.25 | 8.30 | 8.23 | 8.25 | 7.92 | 0.24% | 285,163 |
Jul 12, 2024 | 8.18 | 8.30 | 8.18 | 8.23 | 7.90 | 0.73% | 262,753 |
Jul 11, 2024 | 8.19 | 8.22 | 8.12 | 8.17 | 7.84 | 0.49% | 271,642 |
Jul 10, 2024 | 8.05 | 8.15 | 8.05 | 8.13 | 7.80 | 0.87% | 205,098 |
Jul 9, 2024 | 8.07 | 8.11 | 8.00 | 8.06 | 7.73 | 0.37% | 354,228 |
Jul 8, 2024 | 8.04 | 8.09 | 8.00 | 8.03 | 7.70 | - | 289,973 |
Jul 5, 2024 | 8.06 | 8.10 | 8.00 | 8.03 | 7.70 | -0.25% | 322,063 |
Jul 3, 2024 | 8.09 | 8.12 | 8.03 | 8.05 | 7.72 | - | 195,750 |
Jul 2, 2024 | 8.08 | 8.15 | 8.02 | 8.05 | 7.72 | -1.47% | 387,812 |
Jul 1, 2024 | 8.03 | 8.23 | 8.03 | 8.17 | 7.84 | 1.74% | 505,498 |
Jun 28, 2024 | 8.21 | 8.22 | 7.97 | 8.03 | 7.70 | -1.71% | 512,336 |
Jun 27, 2024 | 7.99 | 8.21 | 7.96 | 8.17 | 7.84 | 2.51% | 459,956 |
Jun 26, 2024 | 7.97 | 8.08 | 7.91 | 7.97 | 7.65 | - | 405,482 |
Jun 25, 2024 | 8.25 | 8.27 | 7.97 | 7.97 | 7.65 | -3.86% | 478,592 |
Jun 24, 2024 | 8.30 | 8.44 | 8.26 | 8.29 | 7.95 | - | 395,318 |
Jun 21, 2024 | 8.35 | 8.41 | 8.26 | 8.29 | 7.95 | -0.24% | 796,165 |
Jun 20, 2024 | 8.77 | 8.80 | 8.31 | 8.31 | 7.97 | -5.78% | 904,905 |
Jun 18, 2024 | 8.72 | 8.84 | 8.71 | 8.82 | 8.46 | 0.80% | 335,979 |
Jun 17, 2024 | 8.94 | 8.95 | 8.58 | 8.75 | 8.40 | -2.99% | 757,579 |
Jun 14, 2024 | 9.06 | 9.11 | 8.93 | 9.02 | 8.65 | -4.45% | 437,251 |
Jun 13, 2024 | 9.54 | 9.54 | 9.43 | 9.44 | 8.67 | -0.74% | 571,937 |
Jun 12, 2024 | 9.52 | 9.55 | 9.45 | 9.51 | 8.74 | 0.53% | 302,011 |
Jun 11, 2024 | 9.42 | 9.52 | 9.38 | 9.46 | 8.69 | -0.21% | 345,940 |
Jun 10, 2024 | 9.31 | 9.50 | 9.31 | 9.48 | 8.71 | 1.61% | 498,607 |