TriplePoint Venture Growth BDC Corp. (TPVG) Historical Stock Price Data | Complete Trading History - Stocknear

TriplePoint Venture Growt...

NYSE: TPVG · Real-Time Price · USD
5.84
-0.04 (-0.68%)
At close: Sep 26, 2025, 3:59 PM
5.87
0.51%
After-hours: Sep 26, 2025, 07:54 PM EDT

TPVG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 5.88 5.95 5.82 5.83 5.83 -0.85% 230,807
Sep 25, 2025 5.92 5.97 5.86 5.88 5.88 -0.68% 247,400
Sep 24, 2025 6.05 6.24 5.88 5.92 5.92 -1.99% 377,488
Sep 23, 2025 6.09 6.19 6.03 6.04 6.04 -0.98% 344,469
Sep 22, 2025 6.18 6.26 6.08 6.10 6.10 -2.40% 412,418
Sep 19, 2025 6.17 6.29 6.15 6.25 6.25 0.64% 419,414
Sep 18, 2025 6.12 6.23 6.10 6.21 6.21 1.97% 375,200
Sep 17, 2025 6.20 6.30 6.05 6.09 6.09 -2.09% 733,641
Sep 16, 2025 6.20 6.30 6.15 6.22 6.22 -2.96% 448,715
Sep 15, 2025 6.62 6.75 6.30 6.41 6.18 -3.03% 1,176,700
Sep 12, 2025 6.73 6.74 6.56 6.61 6.37 -1.78% 359,022
Sep 11, 2025 6.69 6.75 6.65 6.73 6.49 0.90% 346,102
Sep 10, 2025 6.75 6.78 6.67 6.67 6.43 -1.33% 205,700
Sep 9, 2025 6.81 6.81 6.70 6.76 6.52 -0.73% 224,751
Sep 8, 2025 6.83 6.85 6.77 6.81 6.57 -0.29% 248,384
Sep 5, 2025 6.86 6.88 6.74 6.83 6.58 0.44% 232,344
Sep 4, 2025 6.80 6.82 6.74 6.80 6.56 0.29% 259,300
Sep 3, 2025 6.79 6.85 6.73 6.78 6.54 0.59% 337,646
Sep 2, 2025 6.73 6.83 6.65 6.74 6.50 -0.59% 390,671
Aug 29, 2025 6.77 6.85 6.68 6.78 6.54 1.65% 463,859