TriplePoint Venture Growt... (TPVG)
NYSE: TPVG
· Real-Time Price · USD
6.37
0.04 (0.63%)
At close: Aug 14, 2025, 3:59 PM
6.44
1.10%
Pre-market: Aug 15, 2025, 08:37 AM EDT
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 6.91 | 6.97 | 6.84 | 6.90 | 6.90 | 0.00% | 236,700 |
| Aug 5, 2025 | 6.85 | 6.90 | 6.76 | 6.90 | 6.90 | 1.62% | 173,000 |
| Aug 4, 2025 | 6.83 | 6.87 | 6.74 | 6.79 | 6.79 | 0.00% | 215,300 |
| Aug 1, 2025 | 6.84 | 6.86 | 6.74 | 6.79 | 6.79 | -1.31% | 187,400 |
| 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% | 308,400 |
| 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 | 0.00% | 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 | 0.00% | 211,100 |
| 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% | 272,200 |