TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
6.26
-0.12 (-1.88%)
Aug 15, 2025, 4:00 PM - Market closed
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.42 | 6.42 | 6.25 | 6.26 | 6.26 | -1.88% | 219,573 |
| Aug 14, 2025 | 6.30 | 6.43 | 6.30 | 6.38 | 6.38 | 0.79% | 262,342 |
| Aug 13, 2025 | 6.31 | 6.39 | 6.26 | 6.33 | 6.33 | 0.80% | 254,609 |
| Aug 12, 2025 | 6.29 | 6.37 | 6.22 | 6.28 | 6.28 | - | 298,853 |
| Aug 11, 2025 | 6.28 | 6.42 | 6.20 | 6.28 | 6.28 | 0.96% | 608,947 |
| Aug 8, 2025 | 6.34 | 6.37 | 6.21 | 6.22 | 6.22 | -1.74% | 727,002 |
| Aug 7, 2025 | 6.76 | 6.79 | 6.31 | 6.33 | 6.33 | -8.26% | 1,497,050 |
| Aug 6, 2025 | 6.91 | 6.97 | 6.84 | 6.90 | 6.90 | - | 236,686 |
| Aug 5, 2025 | 6.85 | 6.90 | 6.76 | 6.90 | 6.90 | 1.62% | 172,991 |
| Aug 4, 2025 | 6.83 | 6.87 | 6.74 | 6.79 | 6.79 | - | 215,290 |
| Aug 1, 2025 | 6.84 | 6.86 | 6.74 | 6.79 | 6.79 | -1.31% | 187,388 |
| Jul 31, 2025 | 6.87 | 7.00 | 6.82 | 6.88 | 6.88 | -0.15% | 231,378 |
| Jul 30, 2025 | 7.12 | 7.21 | 6.89 | 6.89 | 6.89 | -2.68% | 198,539 |
| Jul 29, 2025 | 7.05 | 7.11 | 6.91 | 7.08 | 7.08 | 1.00% | 308,376 |
| Jul 28, 2025 | 7.20 | 7.24 | 7.00 | 7.01 | 7.01 | -2.37% | 349,670 |
| Jul 25, 2025 | 7.21 | 7.28 | 7.16 | 7.18 | 7.18 | - | 232,517 |
| Jul 24, 2025 | 7.23 | 7.30 | 7.15 | 7.18 | 7.18 | -0.69% | 287,274 |
| Jul 23, 2025 | 7.23 | 7.31 | 7.20 | 7.23 | 7.23 | - | 211,081 |
| Jul 22, 2025 | 7.18 | 7.24 | 7.10 | 7.23 | 7.23 | 0.98% | 182,569 |
| Jul 21, 2025 | 7.24 | 7.29 | 7.10 | 7.16 | 7.16 | -0.83% | 265,583 |
| Jul 18, 2025 | 7.42 | 7.49 | 7.21 | 7.22 | 7.22 | -2.70% | 272,174 |
| Jul 17, 2025 | 7.30 | 7.50 | 7.29 | 7.42 | 7.42 | 2.77% | 478,177 |
| Jul 16, 2025 | 7.15 | 7.25 | 7.10 | 7.22 | 7.22 | 1.12% | 227,958 |
| Jul 15, 2025 | 7.15 | 7.22 | 7.11 | 7.14 | 7.14 | -0.42% | 196,877 |
| Jul 14, 2025 | 7.13 | 7.22 | 7.07 | 7.17 | 7.17 | 0.84% | 322,165 |
| Jul 11, 2025 | 7.25 | 7.25 | 7.11 | 7.11 | 7.11 | -2.07% | 291,574 |
| Jul 10, 2025 | 7.12 | 7.30 | 7.12 | 7.26 | 7.26 | 1.97% | 192,604 |
| Jul 9, 2025 | 7.20 | 7.20 | 7.08 | 7.12 | 7.12 | -1.11% | 213,153 |
| Jul 8, 2025 | 7.12 | 7.23 | 7.08 | 7.20 | 7.20 | 0.42% | 429,701 |
| Jul 7, 2025 | 7.04 | 7.25 | 7.04 | 7.17 | 7.17 | 1.99% | 406,902 |
| Jul 3, 2025 | 7.04 | 7.16 | 7.02 | 7.03 | 7.03 | - | 170,476 |
| Jul 2, 2025 | 6.94 | 7.03 | 6.94 | 7.03 | 7.03 | 1.30% | 148,472 |
| Jul 1, 2025 | 6.95 | 7.04 | 6.93 | 6.94 | 6.94 | -1.00% | 208,906 |
| Jun 30, 2025 | 7.10 | 7.16 | 6.96 | 7.01 | 7.01 | 0.57% | 378,130 |
| Jun 27, 2025 | 6.92 | 7.06 | 6.89 | 6.97 | 6.97 | 0.72% | 235,002 |
| Jun 26, 2025 | 6.77 | 6.98 | 6.75 | 6.92 | 6.92 | 3.59% | 241,807 |
| Jun 25, 2025 | 6.71 | 6.75 | 6.63 | 6.68 | 6.68 | -1.04% | 135,280 |
| Jun 24, 2025 | 6.69 | 6.81 | 6.61 | 6.75 | 6.75 | 0.90% | 254,329 |
| Jun 23, 2025 | 6.70 | 6.75 | 6.57 | 6.69 | 6.69 | -0.15% | 311,319 |
| Jun 20, 2025 | 6.67 | 6.75 | 6.65 | 6.70 | 6.70 | -0.45% | 306,263 |
| Jun 18, 2025 | 6.74 | 6.83 | 6.66 | 6.73 | 6.73 | -0.59% | 235,956 |
| Jun 17, 2025 | 6.56 | 6.79 | 6.56 | 6.77 | 6.77 | 1.65% | 260,744 |
| Jun 16, 2025 | 6.91 | 7.00 | 6.66 | 6.66 | 6.66 | -7.63% | 524,341 |
| Jun 13, 2025 | 7.30 | 7.36 | 7.18 | 7.21 | 6.90 | -2.17% | 449,346 |
| Jun 12, 2025 | 7.32 | 7.39 | 7.26 | 7.37 | 7.05 | 0.41% | 257,301 |
| Jun 11, 2025 | 7.37 | 7.53 | 7.29 | 7.34 | 7.02 | 0.41% | 317,843 |
| Jun 10, 2025 | 7.32 | 7.35 | 7.28 | 7.31 | 7.00 | 0.27% | 182,419 |
| Jun 9, 2025 | 7.25 | 7.35 | 7.24 | 7.29 | 6.98 | 1.39% | 165,612 |
| Jun 6, 2025 | 7.15 | 7.25 | 7.11 | 7.19 | 6.88 | 0.98% | 163,590 |
| Jun 5, 2025 | 7.07 | 7.13 | 7.01 | 7.12 | 6.81 | 1.14% | 192,284 |