TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
5.8000
+0.0200 (0.35%)
NYSE · Last Trade: Oct 3rd, 9:50 AM EDT
Historical Prices For TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.71 | 5.86 | 5.71 | 5.78 | 249,613 | 5.78 |
| 10/01/2025 | 5.70 | 5.79 | 5.66 | 5.70 | 382,870 | 5.70 |
| 9/30/2025 | 5.79 | 5.93 | 5.71 | 5.77 | 389,106 | 5.77 |
| 9/29/2025 | 5.85 | 5.90 | 5.73 | 5.76 | 402,754 | 5.76 |
| 9/26/2025 | 5.88 | 5.95 | 5.82 | 5.83 | 230,837 | 5.83 |
| 9/25/2025 | 5.92 | 5.97 | 5.86 | 5.88 | 247,392 | 5.88 |
| 9/24/2025 | 6.05 | 6.24 | 5.88 | 5.92 | 377,483 | 5.92 |
| 9/23/2025 | 6.09 | 6.19 | 6.03 | 6.04 | 344,469 | 6.04 |
| 9/22/2025 | 6.18 | 6.26 | 6.08 | 6.10 | 412,418 | 6.10 |
| 9/19/2025 | 6.17 | 6.29 | 6.15 | 6.25 | 419,414 | 6.25 |
| 9/18/2025 | 6.12 | 6.23 | 6.10 | 6.21 | 375,196 | 6.21 |
| 9/17/2025 | 6.20 | 6.30 | 6.05 | 6.09 | 733,493 | 6.09 |
| 9/16/2025 | 6.20 | 6.30 | 6.15 | 6.22 | 448,678 | 6.22 |
| 9/15/2025 | 6.62 | 6.75 | 6.30 | 6.41 | 1,176,575 | 6.18 |
| 9/12/2025 | 6.73 | 6.74 | 6.56 | 6.61 | 359,022 | 6.37 |
| 9/11/2025 | 6.69 | 6.75 | 6.65 | 6.73 | 346,100 | 6.49 |
| 9/10/2025 | 6.75 | 6.78 | 6.67 | 6.67 | 205,518 | 6.43 |
| 9/09/2025 | 6.81 | 6.81 | 6.70 | 6.76 | 224,751 | 6.52 |
| 9/08/2025 | 6.83 | 6.85 | 6.76 | 6.81 | 248,360 | 6.57 |
| 9/05/2025 | 6.86 | 6.88 | 6.74 | 6.83 | 232,344 | 6.58 |
| 9/04/2025 | 6.80 | 6.82 | 6.74 | 6.80 | 255,792 | 6.56 |
| 9/03/2025 | 6.79 | 6.85 | 6.73 | 6.78 | 335,161 | 6.54 |
| 9/02/2025 | 6.73 | 6.83 | 6.65 | 6.74 | 390,561 | 6.50 |
| 8/29/2025 | 6.77 | 6.85 | 6.68 | 6.78 | 463,859 | 6.54 |
| 8/28/2025 | 6.74 | 6.74 | 6.56 | 6.67 | 286,677 | 6.43 |
| 8/27/2025 | 6.61 | 6.70 | 6.55 | 6.63 | 567,623 | 6.39 |
| 8/26/2025 | 6.45 | 6.50 | 6.44 | 6.48 | 189,695 | 6.25 |
| 8/25/2025 | 6.46 | 6.56 | 6.43 | 6.45 | 720,083 | 6.22 |
| 8/22/2025 | 6.37 | 6.50 | 6.35 | 6.43 | 266,695 | 6.20 |
| 8/21/2025 | 6.20 | 6.38 | 6.18 | 6.36 | 307,998 | 6.13 |
| 8/20/2025 | 6.19 | 6.23 | 6.14 | 6.18 | 280,342 | 5.96 |
| 8/19/2025 | 6.07 | 6.24 | 6.07 | 6.21 | 288,267 | 5.99 |
| 8/18/2025 | 6.29 | 6.30 | 6.01 | 6.07 | 710,955 | 5.85 |
| 8/15/2025 | 6.42 | 6.42 | 6.25 | 6.26 | 219,812 | 6.04 |
| 8/14/2025 | 6.30 | 6.43 | 6.30 | 6.38 | 262,342 | 6.15 |
| 8/13/2025 | 6.31 | 6.39 | 6.26 | 6.33 | 238,528 | 6.10 |
| 8/12/2025 | 6.29 | 6.37 | 6.22 | 6.28 | 298,851 | 6.05 |
| 8/11/2025 | 6.28 | 6.42 | 6.20 | 6.28 | 608,947 | 6.05 |
| 8/08/2025 | 6.34 | 6.37 | 6.21 | 6.22 | 727,002 | 6.00 |
| 8/07/2025 | 6.76 | 6.79 | 6.31 | 6.33 | 1,495,498 | 6.10 |
| 8/06/2025 | 6.91 | 6.97 | 6.84 | 6.90 | 236,686 | 6.65 |
| 8/05/2025 | 6.85 | 6.90 | 6.76 | 6.90 | 172,991 | 6.65 |
| 8/04/2025 | 6.83 | 6.87 | 6.74 | 6.79 | 215,290 | 6.55 |
| 8/01/2025 | 6.84 | 6.86 | 6.74 | 6.79 | 187,388 | 6.55 |
| 7/31/2025 | 6.87 | 7.00 | 6.82 | 6.88 | 231,378 | 6.63 |
| 7/30/2025 | 7.12 | 7.21 | 6.89 | 6.89 | 198,539 | 6.64 |
| 7/29/2025 | 7.05 | 7.11 | 6.91 | 7.08 | 308,376 | 6.83 |
| 7/28/2025 | 7.20 | 7.24 | 7.00 | 7.01 | 349,570 | 6.76 |
| 7/25/2025 | 7.21 | 7.28 | 7.16 | 7.18 | 232,517 | 6.92 |
| 7/24/2025 | 7.23 | 7.30 | 7.15 | 7.18 | 287,274 | 6.92 |
| 7/23/2025 | 7.23 | 7.31 | 7.20 | 7.23 | 211,081 | 6.97 |
| 7/22/2025 | 7.18 | 7.24 | 7.10 | 7.23 | 182,549 | 6.97 |
| 7/21/2025 | 7.24 | 7.29 | 7.10 | 7.16 | 265,563 | 6.90 |
| 7/18/2025 | 7.42 | 7.49 | 7.21 | 7.22 | 272,174 | 6.96 |
| 7/17/2025 | 7.30 | 7.50 | 7.29 | 7.42 | 478,167 | 7.15 |
| 7/16/2025 | 7.15 | 7.25 | 7.10 | 7.22 | 226,457 | 6.96 |
| 7/15/2025 | 7.15 | 7.22 | 7.11 | 7.14 | 196,877 | 6.88 |
| 7/14/2025 | 7.13 | 7.22 | 7.07 | 7.17 | 322,165 | 6.91 |
| 7/11/2025 | 7.25 | 7.25 | 7.11 | 7.11 | 291,574 | 6.85 |
| 7/10/2025 | 7.12 | 7.30 | 7.12 | 7.26 | 192,604 | 7.00 |
| 7/09/2025 | 7.20 | 7.20 | 7.08 | 7.12 | 213,153 | 6.86 |
| 7/08/2025 | 7.12 | 7.22 | 7.08 | 7.20 | 428,951 | 6.94 |
| 7/07/2025 | 7.04 | 7.25 | 7.04 | 7.17 | 406,902 | 6.91 |
| 7/03/2025 | 7.04 | 7.16 | 7.02 | 7.03 | 170,476 | 6.78 |