TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
4.8600
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:57 AM EDT
Historical Prices For TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 4.97 | 4.98 | 4.82 | 4.86 | 240,939 | 4.86 |
| 9/29/2026 | 4.82 | 5.01 | 4.82 | 4.89 | 292,248 | 4.89 |
| 9/28/2026 | 4.83 | 4.84 | 4.71 | 4.78 | 176,980 | 4.78 |
| 9/25/2026 | 4.84 | 4.86 | 4.75 | 4.83 | 135,216 | 4.83 |
| 9/24/2026 | 4.90 | 4.92 | 4.80 | 4.81 | 124,859 | 4.81 |
| 9/23/2026 | 5.00 | 5.00 | 4.84 | 4.92 | 200,954 | 4.92 |
| 9/22/2026 | 4.82 | 4.93 | 4.82 | 4.91 | 214,546 | 4.91 |
| 9/21/2026 | 4.85 | 4.87 | 4.75 | 4.84 | 360,953 | 4.84 |
| 9/18/2026 | 4.95 | 4.95 | 4.82 | 4.85 | 292,079 | 4.85 |
| 9/17/2026 | 4.87 | 5.01 | 4.83 | 4.95 | 303,275 | 4.95 |
| 9/16/2026 | 4.83 | 4.84 | 4.70 | 4.83 | 422,405 | 4.83 |
| 9/15/2026 | 5.17 | 5.18 | 5.05 | 5.11 | 619,211 | 4.82 |
| 9/14/2026 | 5.19 | 5.29 | 5.16 | 5.17 | 398,854 | 4.88 |
| 9/11/2026 | 5.15 | 5.21 | 5.14 | 5.16 | 203,649 | 4.87 |
| 9/10/2026 | 5.16 | 5.19 | 5.08 | 5.14 | 123,038 | 4.85 |
| 9/09/2026 | 5.22 | 5.23 | 5.08 | 5.18 | 320,790 | 4.89 |
| 9/08/2026 | 5.37 | 5.38 | 5.14 | 5.22 | 361,902 | 4.92 |
| 9/04/2026 | 5.39 | 5.40 | 5.21 | 5.23 | 222,836 | 4.93 |
| 9/03/2026 | 5.40 | 5.40 | 5.26 | 5.36 | 205,339 | 5.06 |
| 9/02/2026 | 5.37 | 5.48 | 5.32 | 5.34 | 174,919 | 5.04 |
| 9/01/2026 | 5.48 | 5.48 | 5.30 | 5.30 | 261,779 | 5.00 |
| 8/31/2026 | 5.40 | 5.52 | 5.40 | 5.48 | 124,955 | 5.17 |
| 8/28/2026 | 5.37 | 5.43 | 5.35 | 5.43 | 222,437 | 5.12 |
| 8/27/2026 | 5.31 | 5.39 | 5.31 | 5.34 | 135,540 | 5.04 |
| 8/26/2026 | 5.30 | 5.37 | 5.29 | 5.32 | 64,884 | 5.02 |
| 8/25/2026 | 5.35 | 5.39 | 5.31 | 5.34 | 80,960 | 5.04 |
| 8/24/2026 | 5.33 | 5.36 | 5.25 | 5.32 | 159,367 | 5.02 |
| 8/21/2026 | 5.38 | 5.40 | 5.30 | 5.32 | 86,736 | 5.02 |
| 8/20/2026 | 5.47 | 5.53 | 5.33 | 5.38 | 189,644 | 5.07 |
| 8/19/2026 | 5.42 | 5.59 | 5.42 | 5.49 | 170,100 | 5.18 |
| 8/18/2026 | 5.43 | 5.57 | 5.43 | 5.50 | 215,010 | 5.19 |
| 8/17/2026 | 5.44 | 5.51 | 5.40 | 5.49 | 284,478 | 5.18 |
| 8/14/2026 | 5.42 | 5.46 | 5.37 | 5.45 | 137,776 | 5.14 |
| 8/13/2026 | 5.37 | 5.46 | 5.32 | 5.45 | 253,694 | 5.14 |
| 8/12/2026 | 5.30 | 5.43 | 5.24 | 5.41 | 194,069 | 5.10 |
| 8/11/2026 | 5.26 | 5.30 | 5.22 | 5.28 | 119,437 | 4.98 |
| 8/10/2026 | 5.20 | 5.24 | 5.12 | 5.22 | 160,351 | 4.92 |
| 8/07/2026 | 5.22 | 5.29 | 5.12 | 5.20 | 344,028 | 4.90 |
| 8/06/2026 | 4.81 | 5.26 | 4.80 | 5.23 | 658,238 | 4.93 |
| 8/05/2026 | 4.75 | 4.75 | 4.60 | 4.62 | 255,257 | 4.36 |
| 8/04/2026 | 4.67 | 4.77 | 4.62 | 4.75 | 161,759 | 4.48 |
| 8/03/2026 | 4.48 | 4.66 | 4.48 | 4.66 | 167,083 | 4.40 |
| 7/31/2026 | 4.61 | 4.65 | 4.47 | 4.52 | 198,088 | 4.26 |
| 7/30/2026 | 4.50 | 4.56 | 4.47 | 4.55 | 137,372 | 4.29 |
| 7/29/2026 | 4.54 | 4.59 | 4.49 | 4.53 | 188,827 | 4.27 |
| 7/28/2026 | 4.52 | 4.62 | 4.46 | 4.56 | 291,235 | 4.30 |
| 7/27/2026 | 4.46 | 4.56 | 4.44 | 4.49 | 196,416 | 4.24 |
| 7/24/2026 | 4.40 | 4.50 | 4.39 | 4.44 | 109,103 | 4.19 |
| 7/23/2026 | 4.52 | 4.58 | 4.41 | 4.42 | 267,165 | 4.17 |
| 7/22/2026 | 4.66 | 4.70 | 4.57 | 4.58 | 120,851 | 4.32 |
| 7/21/2026 | 4.52 | 4.73 | 4.52 | 4.68 | 195,270 | 4.41 |
| 7/20/2026 | 4.76 | 4.76 | 4.53 | 4.56 | 236,929 | 4.30 |
| 7/17/2026 | 4.79 | 4.90 | 4.71 | 4.73 | 149,905 | 4.46 |
| 7/16/2026 | 4.72 | 4.84 | 4.71 | 4.81 | 164,205 | 4.54 |
| 7/15/2026 | 4.75 | 4.82 | 4.72 | 4.74 | 198,151 | 4.47 |
| 7/14/2026 | 4.59 | 4.72 | 4.59 | 4.69 | 284,809 | 4.42 |
| 7/13/2026 | 4.67 | 4.78 | 4.57 | 4.61 | 289,297 | 4.35 |
| 7/10/2026 | 4.63 | 4.78 | 4.63 | 4.72 | 206,512 | 4.45 |
| 7/09/2026 | 4.65 | 4.72 | 4.55 | 4.63 | 581,149 | 4.37 |
| 7/08/2026 | 4.71 | 4.76 | 4.65 | 4.71 | 235,767 | 4.44 |
| 7/07/2026 | 4.86 | 4.95 | 4.73 | 4.75 | 193,549 | 4.48 |
| 7/06/2026 | 4.88 | 4.95 | 4.79 | 4.79 | 460,207 | 4.52 |
| 7/02/2026 | 5.07 | 5.13 | 4.89 | 4.92 | 171,169 | 4.64 |
| 7/01/2026 | 4.90 | 5.10 | 4.90 | 5.07 | 183,053 | 4.78 |