TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
5.49
-0.01 (-0.18%)
At close: Aug 19, 2026, 4:00 PM EDT
5.48
-0.01 (-0.18%)
After-hours: Aug 19, 2026, 7:54 PM EDT
TPVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.42 | 5.59 | 5.42 | 5.49 | 5.49 | -0.18% | 170,076 |
| Aug 18, 2026 | 5.43 | 5.57 | 5.43 | 5.50 | 5.50 | 0.18% | 214,602 |
| Aug 17, 2026 | 5.44 | 5.51 | 5.40 | 5.49 | 5.49 | 0.73% | 282,651 |
| Aug 14, 2026 | 5.42 | 5.46 | 5.37 | 5.45 | 5.45 | - | 135,762 |
| Aug 13, 2026 | 5.37 | 5.47 | 5.32 | 5.45 | 5.45 | 0.74% | 253,390 |
| Aug 12, 2026 | 5.30 | 5.43 | 5.24 | 5.41 | 5.41 | 2.46% | 193,954 |
| Aug 11, 2026 | 5.26 | 5.30 | 5.22 | 5.28 | 5.28 | 1.15% | 119,391 |
| Aug 10, 2026 | 5.20 | 5.24 | 5.12 | 5.22 | 5.22 | 0.38% | 160,181 |
| Aug 7, 2026 | 5.22 | 5.29 | 5.12 | 5.20 | 5.20 | -0.57% | 343,604 |
| Aug 6, 2026 | 4.81 | 5.26 | 4.80 | 5.23 | 5.23 | 13.20% | 657,630 |
| Aug 5, 2026 | 4.75 | 4.75 | 4.60 | 4.62 | 4.62 | -2.74% | 244,197 |
| Aug 4, 2026 | 4.67 | 4.77 | 4.62 | 4.75 | 4.75 | 1.93% | 161,451 |
| Aug 3, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 3.10% | 167,060 |
| Jul 31, 2026 | 4.61 | 4.65 | 4.47 | 4.52 | 4.52 | -0.66% | 197,359 |
| Jul 30, 2026 | 4.50 | 4.56 | 4.47 | 4.55 | 4.55 | 0.44% | 137,365 |
| Jul 29, 2026 | 4.54 | 4.59 | 4.49 | 4.53 | 4.53 | -0.66% | 188,761 |
| Jul 28, 2026 | 4.52 | 4.62 | 4.46 | 4.56 | 4.56 | 1.56% | 291,100 |
| Jul 27, 2026 | 4.46 | 4.56 | 4.44 | 4.49 | 4.49 | 1.13% | 196,412 |
| Jul 24, 2026 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | 0.45% | 109,095 |
| Jul 23, 2026 | 4.52 | 4.58 | 4.41 | 4.42 | 4.42 | -3.49% | 267,044 |
| Jul 22, 2026 | 4.66 | 4.70 | 4.57 | 4.58 | 4.58 | -2.14% | 120,217 |
| Jul 21, 2026 | 4.52 | 4.73 | 4.52 | 4.68 | 4.68 | 2.63% | 195,099 |
| Jul 20, 2026 | 4.76 | 4.76 | 4.53 | 4.56 | 4.56 | -3.59% | 236,904 |
| Jul 17, 2026 | 4.79 | 4.90 | 4.71 | 4.73 | 4.73 | -1.66% | 149,894 |
| Jul 16, 2026 | 4.72 | 4.84 | 4.71 | 4.81 | 4.81 | 1.48% | 164,204 |
| Jul 15, 2026 | 4.75 | 4.82 | 4.72 | 4.74 | 4.74 | 1.07% | 198,114 |
| Jul 14, 2026 | 4.59 | 4.73 | 4.59 | 4.69 | 4.69 | 1.74% | 283,525 |
| Jul 13, 2026 | 4.67 | 4.78 | 4.57 | 4.61 | 4.61 | -2.33% | 289,224 |
| Jul 10, 2026 | 4.63 | 4.78 | 4.63 | 4.72 | 4.72 | 1.94% | 205,178 |
| 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 |