TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
4.890
+0.110 (2.30%)
At close: Sep 29, 2026, 4:00 PM EDT
4.880
-0.010 (-0.20%)
After-hours: Sep 29, 2026, 7:30 PM EDT
TPVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.82 | 5.02 | 4.82 | 4.89 | 4.89 | 2.30% | 292,215 |
| Sep 28, 2026 | 4.83 | 4.84 | 4.71 | 4.78 | 4.78 | -1.04% | 176,897 |
| Sep 25, 2026 | 4.84 | 4.86 | 4.75 | 4.83 | 4.83 | 0.42% | 132,869 |
| Sep 24, 2026 | 4.90 | 4.92 | 4.80 | 4.81 | 4.81 | -2.24% | 124,856 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | 0.20% | 200,841 |
| Sep 22, 2026 | 4.82 | 4.93 | 4.82 | 4.91 | 4.91 | 1.45% | 208,558 |
| Sep 21, 2026 | 4.85 | 4.87 | 4.75 | 4.84 | 4.84 | -0.21% | 360,897 |
| Sep 18, 2026 | 4.95 | 4.95 | 4.82 | 4.85 | 4.85 | -2.02% | 292,073 |
| Sep 17, 2026 | 4.87 | 5.01 | 4.83 | 4.95 | 4.95 | 2.48% | 303,266 |
| Sep 16, 2026 | 4.83 | 4.84 | 4.70 | 4.83 | 4.83 | 0.21% | 418,523 |
| Sep 15, 2026 | 5.17 | 5.18 | 5.05 | 5.11 | 4.82 | -1.16% | 617,760 |
| Sep 14, 2026 | 5.19 | 5.29 | 5.16 | 5.17 | 4.88 | 0.19% | 398,855 |
| Sep 11, 2026 | 5.15 | 5.21 | 5.14 | 5.16 | 4.87 | 0.39% | 203,649 |
| Sep 10, 2026 | 5.16 | 5.19 | 5.08 | 5.14 | 4.85 | -0.77% | 123,039 |
| Sep 9, 2026 | 5.22 | 5.23 | 5.09 | 5.18 | 4.89 | -0.77% | 320,793 |
| Sep 8, 2026 | 5.37 | 5.38 | 5.14 | 5.22 | 4.92 | -0.19% | 361,903 |
| Sep 4, 2026 | 5.39 | 5.40 | 5.21 | 5.23 | 4.93 | -2.43% | 222,835 |
| Sep 3, 2026 | 5.40 | 5.40 | 5.26 | 5.36 | 5.06 | 0.37% | 205,341 |
| Sep 2, 2026 | 5.37 | 5.48 | 5.32 | 5.34 | 5.04 | 0.75% | 174,921 |
| Sep 1, 2026 | 5.48 | 5.48 | 5.30 | 5.30 | 5.00 | -3.28% | 261,779 |
| Aug 31, 2026 | 5.40 | 5.52 | 5.40 | 5.48 | 5.17 | 0.92% | 124,956 |
| Aug 28, 2026 | 5.37 | 5.43 | 5.35 | 5.43 | 5.12 | 1.69% | 222,437 |
| Aug 27, 2026 | 5.31 | 5.40 | 5.31 | 5.34 | 5.04 | 0.38% | 135,539 |
| Aug 26, 2026 | 5.30 | 5.37 | 5.29 | 5.32 | 5.02 | -0.37% | 64,889 |
| Aug 25, 2026 | 5.35 | 5.39 | 5.31 | 5.34 | 5.04 | 0.38% | 80,980 |
| Aug 24, 2026 | 5.33 | 5.36 | 5.25 | 5.32 | 5.02 | - | 159,395 |
| Aug 21, 2026 | 5.38 | 5.40 | 5.30 | 5.32 | 5.02 | -1.12% | 86,735 |
| Aug 20, 2026 | 5.47 | 5.53 | 5.34 | 5.38 | 5.07 | -2.00% | 189,644 |
| Aug 19, 2026 | 5.42 | 5.59 | 5.42 | 5.49 | 5.18 | -0.18% | 170,374 |
| Aug 18, 2026 | 5.43 | 5.57 | 5.43 | 5.50 | 5.19 | 0.18% | 215,010 |
| Aug 17, 2026 | 5.44 | 5.51 | 5.40 | 5.49 | 5.18 | 0.73% | 284,479 |
| Aug 14, 2026 | 5.42 | 5.46 | 5.37 | 5.45 | 5.14 | - | 137,774 |
| Aug 13, 2026 | 5.37 | 5.47 | 5.32 | 5.45 | 5.14 | 0.74% | 253,692 |
| Aug 12, 2026 | 5.30 | 5.43 | 5.24 | 5.41 | 5.10 | 2.46% | 194,469 |
| Aug 11, 2026 | 5.26 | 5.30 | 5.22 | 5.28 | 4.98 | 1.15% | 119,438 |
| Aug 10, 2026 | 5.20 | 5.24 | 5.12 | 5.22 | 4.92 | 0.38% | 160,353 |
| Aug 7, 2026 | 5.22 | 5.29 | 5.12 | 5.20 | 4.90 | -0.57% | 344,027 |
| Aug 6, 2026 | 4.81 | 5.26 | 4.80 | 5.23 | 4.93 | 13.20% | 658,238 |
| Aug 5, 2026 | 4.75 | 4.75 | 4.60 | 4.62 | 4.36 | -2.74% | 255,285 |
| Aug 4, 2026 | 4.67 | 4.77 | 4.62 | 4.75 | 4.48 | 1.93% | 161,759 |
| Aug 3, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.40 | 3.10% | 167,351 |
| Jul 31, 2026 | 4.61 | 4.65 | 4.47 | 4.52 | 4.26 | -0.66% | 198,087 |
| Jul 30, 2026 | 4.50 | 4.56 | 4.47 | 4.55 | 4.29 | 0.44% | 137,372 |
| Jul 29, 2026 | 4.54 | 4.59 | 4.49 | 4.53 | 4.27 | -0.66% | 188,827 |
| Jul 28, 2026 | 4.52 | 4.62 | 4.46 | 4.56 | 4.30 | 1.56% | 291,236 |
| Jul 27, 2026 | 4.46 | 4.56 | 4.44 | 4.49 | 4.24 | 1.13% | 196,413 |
| Jul 24, 2026 | 4.40 | 4.50 | 4.40 | 4.44 | 4.19 | 0.45% | 109,102 |
| Jul 23, 2026 | 4.52 | 4.58 | 4.41 | 4.42 | 4.17 | -3.49% | 267,175 |
| Jul 22, 2026 | 4.66 | 4.70 | 4.57 | 4.58 | 4.32 | -2.14% | 120,850 |
| Jul 21, 2026 | 4.52 | 4.73 | 4.52 | 4.68 | 4.41 | 2.63% | 195,271 |