TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
4.9200
-0.1500 (-2.96%)
NYSE· Last Trade: Jul 2nd, 5:05 PM EDT
Historical Prices For TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2026 | 4.90 | 5.10 | 4.90 | 5.07 | 183,053 | 5.07 |
| 6/30/2026 | 4.83 | 5.02 | 4.82 | 4.91 | 365,518 | 4.91 |
| 6/29/2026 | 4.78 | 4.94 | 4.74 | 4.83 | 533,177 | 4.83 |
| 6/26/2026 | 4.63 | 4.72 | 4.62 | 4.70 | 171,541 | 4.70 |
| 6/25/2026 | 4.59 | 4.63 | 4.51 | 4.59 | 310,818 | 4.59 |
| 6/24/2026 | 4.74 | 4.78 | 4.57 | 4.63 | 504,793 | 4.63 |
| 6/23/2026 | 4.66 | 4.75 | 4.62 | 4.72 | 563,912 | 4.72 |
| 6/22/2026 | 4.94 | 5.04 | 4.75 | 4.76 | 446,168 | 4.76 |
| 6/18/2026 | 4.97 | 5.02 | 4.95 | 5.00 | 140,939 | 5.00 |
| 6/17/2026 | 5.07 | 5.14 | 4.92 | 4.95 | 368,055 | 4.95 |
| 6/16/2026 | 5.20 | 5.31 | 5.11 | 5.13 | 658,746 | 5.13 |
| 6/15/2026 | 5.65 | 5.70 | 5.38 | 5.39 | 789,933 | 5.16 |
| 6/12/2026 | 5.51 | 5.63 | 5.51 | 5.57 | 226,964 | 5.33 |
| 6/11/2026 | 5.63 | 5.63 | 5.49 | 5.52 | 273,584 | 5.28 |
| 6/10/2026 | 5.47 | 5.60 | 5.46 | 5.56 | 185,094 | 5.32 |
| 6/09/2026 | 5.43 | 5.53 | 5.42 | 5.47 | 123,444 | 5.24 |
| 6/08/2026 | 5.49 | 5.53 | 5.37 | 5.43 | 194,824 | 5.20 |
| 6/05/2026 | 5.51 | 5.53 | 5.36 | 5.37 | 139,650 | 5.14 |
| 6/04/2026 | 5.43 | 5.53 | 5.40 | 5.49 | 161,077 | 5.26 |
| 6/03/2026 | 5.55 | 5.55 | 5.36 | 5.38 | 344,986 | 5.15 |
| 6/02/2026 | 5.50 | 5.58 | 5.46 | 5.54 | 232,757 | 5.30 |
| 6/01/2026 | 5.50 | 5.61 | 5.50 | 5.56 | 192,420 | 5.32 |
| 5/29/2026 | 5.49 | 5.60 | 5.48 | 5.52 | 264,931 | 5.28 |
| 5/28/2026 | 5.65 | 5.69 | 5.55 | 5.55 | 238,441 | 5.31 |
| 5/27/2026 | 5.72 | 5.72 | 5.63 | 5.67 | 111,428 | 5.43 |
| 5/26/2026 | 5.54 | 5.75 | 5.54 | 5.65 | 367,955 | 5.41 |
| 5/22/2026 | 5.60 | 5.61 | 5.49 | 5.54 | 193,558 | 5.30 |
| 5/21/2026 | 5.61 | 5.70 | 5.51 | 5.53 | 264,822 | 5.29 |
| 5/20/2026 | 5.62 | 5.71 | 5.53 | 5.70 | 172,143 | 5.46 |
| 5/19/2026 | 5.80 | 5.80 | 5.61 | 5.63 | 149,407 | 5.39 |
| 5/18/2026 | 5.86 | 5.97 | 5.75 | 5.78 | 560,661 | 5.53 |
| 5/15/2026 | 5.83 | 5.91 | 5.79 | 5.85 | 282,063 | 5.60 |
| 5/14/2026 | 5.85 | 5.89 | 5.79 | 5.84 | 255,474 | 5.59 |
| 5/13/2026 | 5.75 | 5.78 | 5.63 | 5.76 | 263,906 | 5.51 |
| 5/12/2026 | 5.62 | 5.76 | 5.54 | 5.75 | 379,290 | 5.50 |
| 5/11/2026 | 5.77 | 5.84 | 5.60 | 5.62 | 225,682 | 5.38 |
| 5/08/2026 | 5.92 | 5.99 | 5.76 | 5.77 | 209,458 | 5.52 |
| 5/07/2026 | 5.58 | 6.03 | 5.56 | 5.98 | 600,823 | 5.72 |
| 5/06/2026 | 5.50 | 5.66 | 5.36 | 5.59 | 610,848 | 5.35 |
| 5/05/2026 | 5.58 | 5.58 | 5.44 | 5.48 | 215,076 | 5.25 |
| 5/04/2026 | 5.56 | 5.64 | 5.54 | 5.61 | 331,269 | 5.37 |
| 5/01/2026 | 5.51 | 5.59 | 5.43 | 5.56 | 228,403 | 5.32 |
| 4/30/2026 | 5.23 | 5.48 | 5.20 | 5.47 | 235,894 | 5.24 |
| 4/29/2026 | 5.31 | 5.40 | 5.17 | 5.21 | 191,401 | 4.99 |
| 4/28/2026 | 5.13 | 5.36 | 5.12 | 5.31 | 283,094 | 5.08 |
| 4/27/2026 | 5.20 | 5.24 | 5.10 | 5.12 | 414,548 | 4.90 |
| 4/24/2026 | 5.20 | 5.29 | 5.18 | 5.21 | 385,865 | 4.99 |
| 4/23/2026 | 5.42 | 5.54 | 5.16 | 5.17 | 192,694 | 4.95 |
| 4/22/2026 | 5.37 | 5.45 | 5.33 | 5.38 | 266,371 | 5.15 |
| 4/21/2026 | 5.59 | 5.60 | 5.36 | 5.36 | 226,613 | 5.13 |
| 4/20/2026 | 5.62 | 5.70 | 5.57 | 5.57 | 313,567 | 5.33 |
| 4/17/2026 | 5.43 | 5.70 | 5.43 | 5.65 | 483,994 | 5.41 |
| 4/16/2026 | 5.35 | 5.48 | 5.30 | 5.40 | 374,011 | 5.17 |
| 4/15/2026 | 5.23 | 5.39 | 5.23 | 5.35 | 462,477 | 5.12 |
| 4/14/2026 | 5.14 | 5.34 | 5.14 | 5.26 | 393,262 | 5.04 |
| 4/13/2026 | 5.06 | 5.19 | 5.04 | 5.19 | 383,300 | 4.97 |
| 4/10/2026 | 5.12 | 5.17 | 5.08 | 5.12 | 472,162 | 4.90 |
| 4/09/2026 | 5.04 | 5.12 | 4.93 | 5.12 | 565,068 | 4.90 |
| 4/08/2026 | 5.21 | 5.22 | 5.05 | 5.05 | 381,435 | 4.83 |
| 4/07/2026 | 5.11 | 5.15 | 5.01 | 5.09 | 585,068 | 4.87 |
| 4/06/2026 | 5.05 | 5.20 | 5.02 | 5.20 | 450,783 | 4.98 |