TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
5.77
-0.21 (-3.51%)
At close: May 8, 2026, 4:00 PM EDT
5.80
+0.03 (0.52%)
After-hours: May 8, 2026, 7:51 PM EDT
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.92 | 5.99 | 5.76 | 5.77 | 5.77 | -3.51% | 209,088 |
| May 7, 2026 | 5.58 | 6.03 | 5.56 | 5.98 | 5.98 | 6.98% | 599,157 |
| May 6, 2026 | 5.50 | 5.66 | 5.36 | 5.59 | 5.59 | 2.01% | 608,429 |
| May 5, 2026 | 5.58 | 5.58 | 5.44 | 5.48 | 5.48 | -2.32% | 215,063 |
| May 4, 2026 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | 0.90% | 330,050 |
| May 1, 2026 | 5.51 | 5.59 | 5.43 | 5.56 | 5.56 | 1.65% | 228,178 |
| Apr 30, 2026 | 5.23 | 5.48 | 5.20 | 5.47 | 5.47 | 4.99% | 235,887 |
| Apr 29, 2026 | 5.31 | 5.40 | 5.18 | 5.21 | 5.21 | -1.88% | 191,351 |
| Apr 28, 2026 | 5.13 | 5.36 | 5.12 | 5.31 | 5.31 | 3.71% | 283,092 |
| Apr 27, 2026 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | -1.73% | 414,547 |
| Apr 24, 2026 | 5.20 | 5.30 | 5.18 | 5.21 | 5.21 | 0.77% | 385,498 |
| Apr 23, 2026 | 5.42 | 5.54 | 5.16 | 5.17 | 5.17 | -3.90% | 192,620 |
| Apr 22, 2026 | 5.37 | 5.45 | 5.34 | 5.38 | 5.38 | 0.37% | 266,321 |
| Apr 21, 2026 | 5.59 | 5.60 | 5.36 | 5.36 | 5.36 | -3.77% | 226,613 |
| Apr 20, 2026 | 5.62 | 5.70 | 5.57 | 5.57 | 5.57 | -1.42% | 313,303 |
| Apr 17, 2026 | 5.43 | 5.70 | 5.43 | 5.65 | 5.65 | 4.63% | 483,970 |
| Apr 16, 2026 | 5.35 | 5.48 | 5.30 | 5.40 | 5.40 | 0.93% | 372,004 |
| Apr 15, 2026 | 5.23 | 5.39 | 5.23 | 5.35 | 5.35 | 1.71% | 462,421 |
| Apr 14, 2026 | 5.14 | 5.34 | 5.14 | 5.26 | 5.26 | 1.35% | 390,666 |
| Apr 13, 2026 | 5.06 | 5.19 | 5.04 | 5.19 | 5.19 | 1.37% | 382,462 |
| Apr 10, 2026 | 5.12 | 5.17 | 5.08 | 5.12 | 5.12 | - | 471,758 |
| Apr 9, 2026 | 5.04 | 5.12 | 4.93 | 5.12 | 5.12 | 1.39% | 565,060 |
| Apr 8, 2026 | 5.21 | 5.22 | 5.05 | 5.05 | 5.05 | -0.79% | 381,413 |
| Apr 7, 2026 | 5.11 | 5.15 | 5.01 | 5.09 | 5.09 | -2.12% | 584,849 |
| Apr 6, 2026 | 5.05 | 5.20 | 5.02 | 5.20 | 5.20 | 2.16% | 450,468 |
| Apr 2, 2026 | 4.81 | 5.09 | 4.81 | 5.09 | 5.09 | 3.88% | 539,997 |
| Apr 1, 2026 | 4.99 | 5.05 | 4.80 | 4.90 | 4.90 | -1.80% | 588,929 |
| Mar 31, 2026 | 4.79 | 4.99 | 4.76 | 4.99 | 4.99 | 5.72% | 860,464 |
| Mar 30, 2026 | 4.50 | 4.74 | 4.50 | 4.72 | 4.72 | 4.89% | 545,899 |
| Mar 27, 2026 | 4.60 | 4.65 | 4.48 | 4.50 | 4.50 | -2.60% | 499,773 |
| Mar 26, 2026 | 4.60 | 4.69 | 4.56 | 4.62 | 4.62 | - | 247,239 |
| Mar 25, 2026 | 4.70 | 4.76 | 4.59 | 4.62 | 4.62 | -1.07% | 612,270 |
| Mar 24, 2026 | 4.82 | 4.88 | 4.66 | 4.67 | 4.67 | -3.31% | 488,579 |
| Mar 23, 2026 | 4.95 | 4.96 | 4.78 | 4.83 | 4.83 | -1.63% | 601,340 |
| Mar 20, 2026 | 5.21 | 5.27 | 4.88 | 4.91 | 4.91 | -5.58% | 1,000,236 |
| Mar 19, 2026 | 5.14 | 5.26 | 5.08 | 5.20 | 5.20 | 0.78% | 602,660 |
| Mar 18, 2026 | 5.29 | 5.39 | 5.16 | 5.16 | 5.16 | -2.46% | 598,811 |
| Mar 17, 2026 | 5.03 | 5.32 | 4.98 | 5.29 | 5.29 | 0.57% | 1,068,254 |
| Mar 16, 2026 | 5.26 | 5.31 | 5.13 | 5.26 | 5.03 | 3.34% | 1,507,389 |
| Mar 13, 2026 | 5.23 | 5.23 | 5.07 | 5.09 | 4.87 | -1.55% | 678,113 |
| Mar 12, 2026 | 5.22 | 5.29 | 5.16 | 5.17 | 4.94 | -1.52% | 463,152 |
| Mar 11, 2026 | 5.19 | 5.32 | 5.17 | 5.25 | 5.02 | 1.35% | 568,460 |
| Mar 10, 2026 | 5.29 | 5.35 | 5.16 | 5.18 | 4.95 | -1.52% | 774,260 |
| Mar 9, 2026 | 5.20 | 5.30 | 5.17 | 5.26 | 5.03 | -0.19% | 624,652 |
| Mar 6, 2026 | 5.31 | 5.39 | 5.25 | 5.27 | 5.04 | -1.68% | 450,981 |
| Mar 5, 2026 | 5.43 | 5.62 | 5.32 | 5.36 | 5.13 | 1.71% | 778,161 |
| Mar 4, 2026 | 5.30 | 5.35 | 5.20 | 5.27 | 5.04 | -0.94% | 311,986 |
| Mar 3, 2026 | 5.22 | 5.38 | 5.18 | 5.32 | 5.09 | 0.95% | 275,180 |
| Mar 2, 2026 | 5.08 | 5.33 | 5.03 | 5.27 | 5.04 | 1.54% | 413,838 |
| Feb 27, 2026 | 5.48 | 5.48 | 5.05 | 5.19 | 4.96 | -5.98% | 1,065,977 |