TriplePoint Venture Growt... (TPVG)
NYSE: TPVG
· Real-Time Price · USD
6.84
0.04 (0.59%)
At close: Sep 05, 2025, 3:59 PM
6.88
0.58%
After-hours: Sep 05, 2025, 05:20 PM EDT
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.80 | 6.82 | 6.74 | 6.80 | 6.80 | 0.29% | 236,668 |
| Sep 3, 2025 | 6.79 | 6.85 | 6.73 | 6.78 | 6.78 | 0.59% | 337,646 |
| Sep 2, 2025 | 6.73 | 6.83 | 6.65 | 6.74 | 6.74 | -0.59% | 390,671 |
| Aug 29, 2025 | 6.77 | 6.85 | 6.68 | 6.78 | 6.78 | 1.65% | 463,859 |
| Aug 28, 2025 | 6.74 | 6.74 | 6.56 | 6.67 | 6.67 | 0.60% | 297,200 |
| Aug 27, 2025 | 6.61 | 6.70 | 6.55 | 6.63 | 6.63 | 2.31% | 568,900 |
| Aug 26, 2025 | 6.45 | 6.50 | 6.44 | 6.48 | 6.48 | 0.47% | 193,549 |
| Aug 25, 2025 | 6.46 | 6.56 | 6.43 | 6.45 | 6.45 | 0.31% | 720,100 |
| Aug 22, 2025 | 6.37 | 6.50 | 6.35 | 6.43 | 6.43 | 1.10% | 266,695 |
| Aug 21, 2025 | 6.20 | 6.38 | 6.18 | 6.36 | 6.36 | 2.91% | 308,020 |
| Aug 20, 2025 | 6.19 | 6.23 | 6.14 | 6.18 | 6.18 | -0.48% | 280,942 |
| Aug 19, 2025 | 6.07 | 6.24 | 6.07 | 6.21 | 6.21 | 2.31% | 288,300 |
| Aug 18, 2025 | 6.29 | 6.30 | 6.02 | 6.07 | 6.07 | -3.04% | 710,956 |
| Aug 15, 2025 | 6.42 | 6.42 | 6.25 | 6.26 | 6.26 | -1.88% | 219,812 |
| 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 | 0.00% | 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% | 1,497,100 |