TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
6.75
+0.11 (1.66%)
At close: Dec 5, 2025, 4:00 PM EST
6.72
-0.03 (-0.44%)
After-hours: Dec 5, 2025, 7:33 PM EST
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.65 | 6.95 | 6.64 | 6.75 | 6.75 | 1.66% | 535,844 |
| Dec 4, 2025 | 6.61 | 6.71 | 6.57 | 6.64 | 6.64 | 0.91% | 404,313 |
| Dec 3, 2025 | 6.40 | 6.63 | 6.40 | 6.58 | 6.58 | 2.81% | 496,530 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.28 | 6.40 | 6.40 | 1.27% | 394,143 |
| Dec 1, 2025 | 6.50 | 6.54 | 6.30 | 6.32 | 6.32 | -2.77% | 421,370 |
| Nov 28, 2025 | 6.33 | 6.51 | 6.33 | 6.50 | 6.50 | 2.04% | 213,757 |
| Nov 26, 2025 | 6.39 | 6.50 | 6.26 | 6.37 | 6.37 | -0.31% | 580,285 |
| Nov 25, 2025 | 6.25 | 6.43 | 6.16 | 6.39 | 6.39 | 1.59% | 283,413 |
| Nov 24, 2025 | 6.34 | 6.43 | 6.25 | 6.29 | 6.29 | -0.63% | 608,583 |
| Nov 21, 2025 | 6.20 | 6.37 | 6.20 | 6.33 | 6.33 | 1.28% | 530,166 |
| Nov 20, 2025 | 6.08 | 6.34 | 6.08 | 6.25 | 6.25 | 1.96% | 546,904 |
| Nov 19, 2025 | 6.03 | 6.25 | 6.03 | 6.13 | 6.13 | 1.32% | 520,362 |
| Nov 18, 2025 | 5.99 | 6.10 | 5.94 | 6.05 | 6.05 | 0.83% | 313,434 |
| Nov 17, 2025 | 6.03 | 6.14 | 5.99 | 6.00 | 6.00 | -0.17% | 379,160 |
| Nov 14, 2025 | 5.95 | 6.08 | 5.87 | 6.01 | 6.01 | 0.84% | 412,903 |
| Nov 13, 2025 | 5.92 | 6.06 | 5.86 | 5.96 | 5.96 | 0.17% | 454,694 |
| Nov 12, 2025 | 5.85 | 6.01 | 5.83 | 5.95 | 5.95 | 2.59% | 625,556 |
| Nov 11, 2025 | 5.50 | 5.85 | 5.50 | 5.80 | 5.80 | 5.84% | 641,344 |
| Nov 10, 2025 | 5.65 | 5.65 | 5.37 | 5.48 | 5.48 | -3.18% | 535,870 |
| Nov 7, 2025 | 5.73 | 5.74 | 5.52 | 5.66 | 5.66 | -1.22% | 267,629 |
| Nov 6, 2025 | 5.47 | 5.82 | 5.45 | 5.73 | 5.73 | 3.43% | 343,606 |
| Nov 5, 2025 | 5.47 | 5.67 | 5.39 | 5.54 | 5.54 | 1.47% | 491,030 |
| Nov 4, 2025 | 5.50 | 5.55 | 5.41 | 5.46 | 5.46 | -1.80% | 151,023 |
| Nov 3, 2025 | 5.48 | 5.59 | 5.39 | 5.56 | 5.56 | 1.65% | 268,189 |
| Oct 31, 2025 | 5.41 | 5.52 | 5.39 | 5.47 | 5.47 | 0.55% | 128,552 |
| Oct 30, 2025 | 5.53 | 5.55 | 5.38 | 5.44 | 5.44 | -1.98% | 227,160 |
| Oct 29, 2025 | 5.64 | 5.72 | 5.53 | 5.55 | 5.55 | -2.29% | 219,192 |
| Oct 28, 2025 | 5.68 | 5.74 | 5.64 | 5.68 | 5.68 | - | 257,643 |
| Oct 27, 2025 | 5.66 | 5.75 | 5.66 | 5.68 | 5.68 | 0.18% | 153,152 |
| Oct 24, 2025 | 5.75 | 5.79 | 5.65 | 5.67 | 5.67 | -1.22% | 206,852 |
| Oct 23, 2025 | 5.70 | 5.77 | 5.64 | 5.74 | 5.74 | 0.70% | 258,053 |
| Oct 22, 2025 | 5.64 | 5.72 | 5.55 | 5.70 | 5.70 | 1.06% | 384,636 |
| Oct 21, 2025 | 5.59 | 5.72 | 5.58 | 5.64 | 5.64 | 0.36% | 344,955 |
| Oct 20, 2025 | 5.63 | 5.65 | 5.53 | 5.62 | 5.62 | 0.72% | 276,902 |
| Oct 17, 2025 | 5.51 | 5.62 | 5.48 | 5.58 | 5.58 | 1.27% | 273,831 |
| Oct 16, 2025 | 5.55 | 5.61 | 5.49 | 5.51 | 5.51 | -0.72% | 219,323 |
| Oct 15, 2025 | 5.40 | 5.63 | 5.40 | 5.55 | 5.55 | 3.16% | 408,693 |
| Oct 14, 2025 | 5.26 | 5.45 | 5.26 | 5.38 | 5.38 | 0.75% | 324,952 |
| Oct 13, 2025 | 5.25 | 5.39 | 5.24 | 5.34 | 5.34 | 1.91% | 328,840 |
| Oct 10, 2025 | 5.42 | 5.47 | 5.24 | 5.24 | 5.24 | -2.78% | 400,877 |
| Oct 9, 2025 | 5.50 | 5.57 | 5.35 | 5.39 | 5.39 | -3.23% | 436,149 |
| Oct 8, 2025 | 5.57 | 5.68 | 5.54 | 5.57 | 5.57 | - | 274,336 |
| Oct 7, 2025 | 5.59 | 5.67 | 5.49 | 5.57 | 5.57 | -0.18% | 333,425 |
| Oct 6, 2025 | 5.67 | 5.72 | 5.55 | 5.58 | 5.58 | -1.76% | 538,533 |
| Oct 3, 2025 | 5.78 | 5.82 | 5.68 | 5.68 | 5.68 | -1.73% | 303,023 |
| Oct 2, 2025 | 5.71 | 5.86 | 5.71 | 5.78 | 5.78 | 1.40% | 249,952 |
| Oct 1, 2025 | 5.70 | 5.79 | 5.66 | 5.70 | 5.70 | -1.21% | 386,870 |
| Sep 30, 2025 | 5.79 | 5.93 | 5.71 | 5.77 | 5.77 | 0.17% | 389,106 |
| Sep 29, 2025 | 5.85 | 5.90 | 5.73 | 5.76 | 5.76 | -1.20% | 402,754 |
| Sep 26, 2025 | 5.88 | 5.95 | 5.82 | 5.83 | 5.83 | -0.85% | 230,837 |