TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
4.300
-0.070 (-1.60%)
Nov 9, 2026, 12:46 PM EST - Market open
TPVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.44 | 4.49 | 4.28 | 4.30 | 4.30 | -1.60% | 120,193 |
| Nov 6, 2026 | 4.46 | 4.63 | 4.26 | 4.37 | 4.37 | -2.02% | 474,724 |
| Nov 5, 2026 | 4.43 | 4.46 | 4.12 | 4.46 | 4.46 | -4.50% | 881,006 |
| Nov 4, 2026 | 4.65 | 4.73 | 4.58 | 4.67 | 4.67 | 3.78% | 220,687 |
| Nov 3, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -2.17% | 184,675 |
| Nov 2, 2026 | 4.50 | 4.65 | 4.49 | 4.60 | 4.60 | 1.55% | 266,031 |
| Oct 30, 2026 | 4.57 | 4.57 | 4.46 | 4.53 | 4.53 | -0.44% | 155,526 |
| Oct 29, 2026 | 4.49 | 4.56 | 4.46 | 4.55 | 4.55 | 2.02% | 143,370 |
| Oct 28, 2026 | 4.34 | 4.49 | 4.31 | 4.46 | 4.46 | 2.29% | 103,370 |
| Oct 27, 2026 | 4.30 | 4.39 | 4.30 | 4.36 | 4.36 | 1.16% | 105,504 |
| Oct 26, 2026 | 4.26 | 4.33 | 4.24 | 4.31 | 4.31 | 0.47% | 111,103 |
| Oct 23, 2026 | 4.28 | 4.35 | 4.21 | 4.29 | 4.29 | -0.23% | 171,805 |
| Oct 22, 2026 | 4.21 | 4.37 | 4.20 | 4.30 | 4.30 | 1.65% | 210,826 |
| Oct 21, 2026 | 4.31 | 4.33 | 4.15 | 4.23 | 4.23 | -1.40% | 314,509 |
| Oct 20, 2026 | 4.36 | 4.45 | 4.28 | 4.29 | 4.29 | -2.05% | 282,029 |
| Oct 19, 2026 | 4.45 | 4.45 | 4.35 | 4.38 | 4.38 | -0.90% | 208,297 |
| Oct 16, 2026 | 4.55 | 4.57 | 4.40 | 4.42 | 4.42 | -1.78% | 140,583 |
| Oct 15, 2026 | 4.39 | 4.58 | 4.39 | 4.50 | 4.50 | 1.81% | 132,256 |
| Oct 14, 2026 | 4.50 | 4.51 | 4.41 | 4.42 | 4.42 | -1.34% | 219,902 |
| Oct 13, 2026 | 4.68 | 4.68 | 4.46 | 4.48 | 4.48 | -3.66% | 288,154 |
| Oct 12, 2026 | 4.65 | 4.71 | 4.61 | 4.65 | 4.65 | -1.06% | 237,906 |
| Oct 9, 2026 | 4.75 | 4.78 | 4.65 | 4.70 | 4.70 | -0.21% | 108,778 |
| Oct 8, 2026 | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | 0.86% | 140,246 |
| Oct 7, 2026 | 4.76 | 4.76 | 4.66 | 4.67 | 4.67 | -2.91% | 183,349 |
| Oct 6, 2026 | 4.80 | 4.87 | 4.77 | 4.81 | 4.81 | -0.41% | 118,172 |
| Oct 5, 2026 | 4.90 | 4.93 | 4.80 | 4.83 | 4.83 | -1.43% | 187,011 |
| Oct 2, 2026 | 4.90 | 4.94 | 4.84 | 4.90 | 4.90 | 0.41% | 198,305 |
| Oct 1, 2026 | 4.84 | 4.90 | 4.79 | 4.88 | 4.88 | 0.41% | 224,240 |
| Sep 30, 2026 | 4.97 | 4.98 | 4.82 | 4.86 | 4.86 | -0.61% | 240,807 |
| 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 |