TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
4.750
+0.120 (2.59%)
Jul 10, 2026, 1:52 PM EDT - Market open
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.63 | 4.74 | 4.63 | 4.75 | - | 2.59% | 110,285 |
| Jul 9, 2026 | 4.65 | 4.72 | 4.55 | 4.63 | 4.63 | -1.70% | 580,712 |
| Jul 8, 2026 | 4.71 | 4.77 | 4.65 | 4.71 | 4.71 | -0.84% | 235,750 |
| Jul 7, 2026 | 4.86 | 4.95 | 4.73 | 4.75 | 4.75 | -0.84% | 193,534 |
| Jul 6, 2026 | 4.88 | 4.95 | 4.79 | 4.79 | 4.79 | -2.64% | 460,196 |
| Jul 2, 2026 | 5.07 | 5.13 | 4.90 | 4.92 | 4.92 | -2.96% | 170,961 |
| Jul 1, 2026 | 4.90 | 5.10 | 4.90 | 5.07 | 5.07 | 3.26% | 183,021 |
| Jun 30, 2026 | 4.83 | 5.02 | 4.82 | 4.91 | 4.91 | 1.66% | 365,182 |
| Jun 29, 2026 | 4.78 | 4.94 | 4.74 | 4.83 | 4.83 | 2.77% | 533,176 |
| Jun 26, 2026 | 4.63 | 4.73 | 4.62 | 4.70 | 4.70 | 2.40% | 171,506 |
| Jun 25, 2026 | 4.59 | 4.63 | 4.51 | 4.59 | 4.59 | -0.86% | 310,194 |
| Jun 24, 2026 | 4.74 | 4.78 | 4.57 | 4.63 | 4.63 | -1.91% | 503,691 |
| Jun 23, 2026 | 4.66 | 4.75 | 4.62 | 4.72 | 4.72 | -0.84% | 561,714 |
| Jun 22, 2026 | 4.94 | 5.04 | 4.75 | 4.76 | 4.76 | -4.80% | 446,050 |
| Jun 18, 2026 | 4.97 | 5.02 | 4.95 | 5.00 | 5.00 | 1.01% | 140,534 |
| Jun 17, 2026 | 5.07 | 5.14 | 4.92 | 4.95 | 4.95 | -3.51% | 366,049 |
| Jun 16, 2026 | 5.20 | 5.31 | 5.11 | 5.13 | 5.13 | -0.58% | 658,745 |
| Jun 15, 2026 | 5.65 | 5.70 | 5.38 | 5.39 | 5.16 | -3.23% | 777,555 |
| Jun 12, 2026 | 5.51 | 5.63 | 5.51 | 5.57 | 5.33 | 0.91% | 226,964 |
| Jun 11, 2026 | 5.63 | 5.63 | 5.49 | 5.52 | 5.28 | -0.72% | 273,586 |
| Jun 10, 2026 | 5.47 | 5.60 | 5.46 | 5.56 | 5.32 | 1.65% | 185,118 |
| Jun 9, 2026 | 5.43 | 5.53 | 5.42 | 5.47 | 5.24 | 0.74% | 124,481 |
| Jun 8, 2026 | 5.49 | 5.53 | 5.37 | 5.43 | 5.20 | 1.12% | 194,824 |
| Jun 5, 2026 | 5.51 | 5.53 | 5.36 | 5.37 | 5.14 | -2.19% | 139,649 |
| Jun 4, 2026 | 5.43 | 5.53 | 5.40 | 5.49 | 5.26 | 2.04% | 161,078 |
| Jun 3, 2026 | 5.55 | 5.55 | 5.36 | 5.38 | 5.15 | -2.89% | 345,985 |
| Jun 2, 2026 | 5.50 | 5.58 | 5.46 | 5.54 | 5.30 | -0.36% | 232,978 |
| Jun 1, 2026 | 5.50 | 5.61 | 5.50 | 5.56 | 5.32 | 0.72% | 192,419 |
| May 29, 2026 | 5.49 | 5.60 | 5.48 | 5.52 | 5.28 | -0.54% | 264,930 |
| May 28, 2026 | 5.65 | 5.69 | 5.55 | 5.55 | 5.31 | -2.12% | 238,441 |
| May 27, 2026 | 5.72 | 5.72 | 5.64 | 5.67 | 5.43 | 0.35% | 111,428 |
| May 26, 2026 | 5.54 | 5.76 | 5.54 | 5.65 | 5.41 | 1.99% | 367,954 |
| May 22, 2026 | 5.60 | 5.61 | 5.49 | 5.54 | 5.30 | 0.18% | 193,557 |
| May 21, 2026 | 5.61 | 5.70 | 5.51 | 5.53 | 5.29 | -2.98% | 267,084 |
| May 20, 2026 | 5.62 | 5.71 | 5.53 | 5.70 | 5.46 | 1.24% | 172,142 |
| May 19, 2026 | 5.80 | 5.80 | 5.61 | 5.63 | 5.39 | -2.60% | 149,406 |
| May 18, 2026 | 5.86 | 5.97 | 5.76 | 5.78 | 5.53 | -1.20% | 560,661 |
| May 15, 2026 | 5.83 | 5.91 | 5.79 | 5.85 | 5.60 | 0.17% | 282,062 |
| May 14, 2026 | 5.85 | 5.90 | 5.79 | 5.84 | 5.59 | 1.39% | 255,474 |
| May 13, 2026 | 5.75 | 5.78 | 5.63 | 5.76 | 5.51 | 0.17% | 263,929 |
| May 12, 2026 | 5.62 | 5.77 | 5.55 | 5.75 | 5.50 | 2.31% | 379,289 |
| May 11, 2026 | 5.77 | 5.84 | 5.60 | 5.62 | 5.38 | -2.60% | 225,681 |
| May 8, 2026 | 5.92 | 5.99 | 5.76 | 5.77 | 5.52 | -3.51% | 209,458 |
| May 7, 2026 | 5.58 | 6.03 | 5.56 | 5.98 | 5.72 | 6.98% | 600,823 |
| May 6, 2026 | 5.50 | 5.66 | 5.36 | 5.59 | 5.35 | 2.01% | 611,632 |
| May 5, 2026 | 5.58 | 5.58 | 5.44 | 5.48 | 5.25 | -2.32% | 215,076 |
| May 4, 2026 | 5.56 | 5.64 | 5.55 | 5.61 | 5.37 | 0.90% | 331,269 |
| May 1, 2026 | 5.51 | 5.59 | 5.43 | 5.56 | 5.32 | 1.65% | 228,401 |
| Apr 30, 2026 | 5.23 | 5.48 | 5.20 | 5.47 | 5.24 | 4.99% | 235,995 |
| Apr 29, 2026 | 5.31 | 5.40 | 5.18 | 5.21 | 4.99 | -1.88% | 191,401 |