TriplePoint Venture Growt... (TPVG)
8.01
-0.08 (-0.99%)
At close: Mar 03, 2025, 3:59 PM
8.01
0.06%
After-hours: Mar 03, 2025, 04:10 PM EST
TPVG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.14 | 8.20 | 7.95 | 8.00 | -0.09 | -1.11% | 391,546 |
| Feb 28, 2025 | 8.00 | 8.15 | 8.00 | 8.09 | 0.12 | 1.51% | 349,764 |
| Feb 27, 2025 | 7.85 | 7.98 | 7.81 | 7.97 | 0.14 | 1.79% | 228,669 |
| Feb 26, 2025 | 7.91 | 7.98 | 7.79 | 7.83 | -0.12 | -1.51% | 191,831 |
| Feb 25, 2025 | 8.05 | 8.07 | 7.90 | 7.95 | -0.06 | -0.75% | 236,214 |
| Feb 24, 2025 | 8.12 | 8.12 | 7.90 | 8.01 | -0.10 | -1.23% | 222,914 |
| Feb 21, 2025 | 8.10 | 8.20 | 8.03 | 8.11 | -0.01 | -0.12% | 155,128 |
| Feb 20, 2025 | 8.14 | 8.20 | 8.03 | 8.12 | -0.02 | -0.25% | 126,523 |
| Feb 19, 2025 | 8.10 | 8.17 | 8.04 | 8.14 | 0.02 | 0.25% | 153,829 |
| Feb 18, 2025 | 7.86 | 8.14 | 7.86 | 8.12 | 0.26 | 3.31% | 273,501 |
| Feb 14, 2025 | 7.79 | 7.91 | 7.75 | 7.86 | 0.08 | 1.03% | 185,700 |
| Feb 13, 2025 | 7.78 | 7.84 | 7.75 | 7.78 | 0.05 | 0.65% | 170,012 |
| Feb 12, 2025 | 7.70 | 7.82 | 7.68 | 7.73 | 0.00 | 0.00% | 202,614 |
| Feb 11, 2025 | 7.77 | 7.84 | 7.71 | 7.73 | -0.05 | -0.64% | 160,660 |
| Feb 10, 2025 | 7.74 | 7.81 | 7.71 | 7.78 | 0.03 | 0.39% | 115,475 |
| Feb 7, 2025 | 7.79 | 7.85 | 7.72 | 7.75 | -0.07 | -0.90% | 111,740 |
| Feb 6, 2025 | 7.87 | 7.87 | 7.76 | 7.82 | 0.03 | 0.39% | 126,919 |
| Feb 5, 2025 | 7.85 | 7.91 | 7.79 | 7.79 | -0.12 | -1.52% | 207,046 |
| Feb 4, 2025 | 7.93 | 7.96 | 7.85 | 7.91 | 0.02 | 0.25% | 193,400 |
| Feb 3, 2025 | 7.95 | 8.06 | 7.89 | 7.89 | -0.17 | -2.11% | 359,200 |
| Jan 31, 2025 | 8.00 | 8.12 | 8.00 | 8.06 | 0.11 | 1.38% | 138,806 |
| Jan 30, 2025 | 8.01 | 8.02 | 7.91 | 7.95 | 0.06 | 0.76% | 186,200 |
| Jan 29, 2025 | 8.01 | 8.04 | 7.86 | 7.89 | -0.15 | -1.87% | 247,400 |
| Jan 28, 2025 | 7.94 | 8.08 | 7.93 | 8.04 | 0.10 | 1.26% | 297,400 |
| Jan 27, 2025 | 7.86 | 7.95 | 7.84 | 7.94 | 0.07 | 0.89% | 194,400 |
| Jan 24, 2025 | 7.78 | 7.87 | 7.73 | 7.87 | 0.07 | 0.90% | 218,828 |
| Jan 23, 2025 | 7.61 | 7.82 | 7.55 | 7.80 | 0.17 | 2.23% | 284,549 |
| Jan 22, 2025 | 7.75 | 7.78 | 7.59 | 7.63 | -0.12 | -1.55% | 290,500 |
| Jan 21, 2025 | 7.63 | 7.80 | 7.63 | 7.75 | 0.14 | 1.84% | 515,900 |
| Jan 17, 2025 | 7.78 | 7.78 | 7.51 | 7.61 | -0.12 | -1.55% | 392,752 |
| Jan 16, 2025 | 7.62 | 7.74 | 7.59 | 7.73 | 0.11 | 1.44% | 136,936 |
| Jan 15, 2025 | 7.71 | 7.75 | 7.52 | 7.62 | 0.05 | 0.66% | 189,323 |
| Jan 14, 2025 | 7.55 | 7.62 | 7.54 | 7.57 | 0.06 | 0.80% | 247,526 |
| Jan 13, 2025 | 7.52 | 7.56 | 7.43 | 7.51 | -0.05 | -0.66% | 192,700 |
| Jan 10, 2025 | 7.45 | 7.68 | 7.45 | 7.56 | 0.04 | 0.53% | 319,900 |
| Jan 8, 2025 | 7.48 | 7.53 | 7.37 | 7.52 | -0.01 | -0.13% | 215,326 |
| Jan 7, 2025 | 7.67 | 7.68 | 7.46 | 7.53 | -0.08 | -1.05% | 353,964 |
| Jan 6, 2025 | 7.70 | 7.82 | 7.59 | 7.61 | -0.05 | -0.65% | 343,971 |
| Jan 3, 2025 | 7.65 | 7.71 | 7.60 | 7.66 | 0.04 | 0.52% | 346,744 |
| Jan 2, 2025 | 7.44 | 7.67 | 7.42 | 7.62 | 0.24 | 3.25% | 399,733 |
| Dec 31, 2024 | 7.23 | 7.39 | 7.23 | 7.38 | 0.15 | 2.07% | 514,400 |
| Dec 30, 2024 | 7.25 | 7.34 | 7.20 | 7.23 | -0.08 | -1.09% | 438,511 |
| Dec 27, 2024 | 7.45 | 7.56 | 7.24 | 7.31 | -0.18 | -2.40% | 602,141 |
| Dec 26, 2024 | 7.30 | 7.51 | 7.30 | 7.49 | 0.15 | 2.04% | 449,739 |
| Dec 24, 2024 | 7.30 | 7.37 | 7.22 | 7.34 | 0.05 | 0.69% | 289,920 |
| Dec 23, 2024 | 7.12 | 7.30 | 7.01 | 7.29 | 0.07 | 0.97% | 758,200 |
| Dec 20, 2024 | 6.75 | 7.22 | 6.75 | 7.22 | 0.42 | 6.18% | 2,639,242 |
| Dec 19, 2024 | 6.85 | 6.98 | 6.77 | 6.80 | -0.08 | -1.16% | 699,116 |
| Dec 18, 2024 | 7.01 | 7.12 | 6.88 | 6.88 | -0.17 | -2.41% | 858,811 |
| Dec 17, 2024 | 7.08 | 7.10 | 6.98 | 7.05 | -0.10 | -1.40% | 807,745 |