TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
5.52
-0.03 (-0.54%)
At close: May 29, 2026, 4:00 PM EDT
5.49
-0.03 (-0.45%)
After-hours: May 29, 2026, 7:49 PM EDT
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.49 | 5.60 | 5.48 | 5.52 | 5.52 | -0.54% | 264,820 |
| May 28, 2026 | 5.65 | 5.69 | 5.55 | 5.55 | 5.55 | -2.12% | 237,467 |
| May 27, 2026 | 5.72 | 5.72 | 5.64 | 5.67 | 5.67 | 0.35% | 110,926 |
| May 26, 2026 | 5.54 | 5.76 | 5.54 | 5.65 | 5.65 | 1.99% | 367,946 |
| May 22, 2026 | 5.60 | 5.61 | 5.49 | 5.54 | 5.54 | 0.18% | 193,456 |
| May 21, 2026 | 5.61 | 5.70 | 5.51 | 5.53 | 5.53 | -2.98% | 253,265 |
| May 20, 2026 | 5.62 | 5.71 | 5.53 | 5.70 | 5.70 | 1.24% | 171,940 |
| May 19, 2026 | 5.80 | 5.80 | 5.61 | 5.63 | 5.63 | -2.60% | 148,920 |
| May 18, 2026 | 5.86 | 5.97 | 5.76 | 5.78 | 5.78 | -1.20% | 558,071 |
| May 15, 2026 | 5.83 | 5.91 | 5.79 | 5.85 | 5.85 | 0.17% | 282,062 |
| May 14, 2026 | 5.85 | 5.90 | 5.79 | 5.84 | 5.84 | 1.39% | 255,474 |
| May 13, 2026 | 5.75 | 5.78 | 5.63 | 5.76 | 5.76 | 0.17% | 263,929 |
| May 12, 2026 | 5.62 | 5.77 | 5.55 | 5.75 | 5.75 | 2.31% | 379,289 |
| May 11, 2026 | 5.77 | 5.84 | 5.60 | 5.62 | 5.62 | -2.60% | 225,681 |
| May 8, 2026 | 5.92 | 5.99 | 5.76 | 5.77 | 5.77 | -3.51% | 209,458 |
| May 7, 2026 | 5.58 | 6.03 | 5.56 | 5.98 | 5.98 | 6.98% | 600,823 |
| May 6, 2026 | 5.50 | 5.66 | 5.36 | 5.59 | 5.59 | 2.01% | 611,632 |
| May 5, 2026 | 5.58 | 5.58 | 5.44 | 5.48 | 5.48 | -2.32% | 215,076 |
| May 4, 2026 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | 0.90% | 331,269 |
| May 1, 2026 | 5.51 | 5.59 | 5.43 | 5.56 | 5.56 | 1.65% | 228,401 |
| Apr 30, 2026 | 5.23 | 5.48 | 5.20 | 5.47 | 5.47 | 4.99% | 235,995 |
| Apr 29, 2026 | 5.31 | 5.40 | 5.18 | 5.21 | 5.21 | -1.88% | 191,401 |
| Apr 28, 2026 | 5.13 | 5.36 | 5.12 | 5.31 | 5.31 | 3.71% | 283,098 |
| 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% | 385,862 |
| Apr 23, 2026 | 5.42 | 5.54 | 5.16 | 5.17 | 5.17 | -3.90% | 192,694 |
| Apr 22, 2026 | 5.37 | 5.45 | 5.34 | 5.38 | 5.38 | 0.37% | 266,371 |
| Apr 21, 2026 | 5.59 | 5.60 | 5.36 | 5.36 | 5.36 | -3.77% | 226,623 |
| Apr 20, 2026 | 5.62 | 5.70 | 5.57 | 5.57 | 5.57 | -1.42% | 313,567 |
| Apr 17, 2026 | 5.43 | 5.70 | 5.43 | 5.65 | 5.65 | 4.63% | 483,989 |
| Apr 16, 2026 | 5.35 | 5.48 | 5.30 | 5.40 | 5.40 | 0.93% | 374,119 |
| Apr 15, 2026 | 5.23 | 5.39 | 5.23 | 5.35 | 5.35 | 1.71% | 462,479 |
| Apr 14, 2026 | 5.14 | 5.34 | 5.14 | 5.26 | 5.26 | 1.35% | 393,262 |
| Apr 13, 2026 | 5.06 | 5.19 | 5.04 | 5.19 | 5.19 | 1.37% | 383,300 |
| Apr 10, 2026 | 5.12 | 5.17 | 5.08 | 5.12 | 5.12 | - | 472,160 |
| Apr 9, 2026 | 5.04 | 5.12 | 4.93 | 5.12 | 5.12 | 1.39% | 565,067 |
| Apr 8, 2026 | 5.21 | 5.22 | 5.05 | 5.05 | 5.05 | -0.79% | 382,033 |
| Apr 7, 2026 | 5.11 | 5.15 | 5.01 | 5.09 | 5.09 | -2.12% | 585,069 |
| Apr 6, 2026 | 5.05 | 5.20 | 5.02 | 5.20 | 5.20 | 2.16% | 458,580 |
| Apr 2, 2026 | 4.81 | 5.09 | 4.81 | 5.09 | 5.09 | 3.88% | 540,684 |
| Apr 1, 2026 | 4.99 | 5.05 | 4.80 | 4.90 | 4.90 | -1.80% | 588,931 |
| 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% | 546,365 |
| Mar 27, 2026 | 4.60 | 4.65 | 4.48 | 4.50 | 4.50 | -2.60% | 500,536 |
| 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% | 612,784 |
| Mar 24, 2026 | 4.82 | 4.88 | 4.66 | 4.67 | 4.67 | -3.31% | 490,875 |
| Mar 23, 2026 | 4.95 | 4.96 | 4.78 | 4.83 | 4.83 | -1.63% | 612,219 |
| Mar 20, 2026 | 5.21 | 5.27 | 4.88 | 4.91 | 4.91 | -5.58% | 1,000,586 |
| Mar 19, 2026 | 5.14 | 5.26 | 5.08 | 5.20 | 5.20 | 0.78% | 603,018 |