TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
6.5400
+0.1200 (1.87%)
NYSE · Last Trade: Jan 1st, 1:40 PM EST
Historical Prices For TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 6.42 | 6.63 | 6.42 | 6.54 | 918,832 | 6.54 |
| 12/30/2025 | 6.36 | 6.49 | 6.36 | 6.42 | 517,388 | 6.42 |
| 12/29/2025 | 6.32 | 6.41 | 6.30 | 6.37 | 449,377 | 6.37 |
| 12/26/2025 | 6.25 | 6.34 | 6.25 | 6.32 | 275,482 | 6.32 |
| 12/24/2025 | 6.25 | 6.33 | 6.25 | 6.30 | 170,418 | 6.30 |
| 12/23/2025 | 6.27 | 6.33 | 6.23 | 6.25 | 343,172 | 6.25 |
| 12/22/2025 | 6.22 | 6.44 | 6.22 | 6.25 | 689,223 | 6.25 |
| 12/19/2025 | 6.29 | 6.39 | 6.16 | 6.18 | 385,360 | 6.18 |
| 12/18/2025 | 6.18 | 6.37 | 6.16 | 6.28 | 485,463 | 6.28 |
| 12/17/2025 | 6.03 | 6.23 | 6.02 | 6.18 | 657,523 | 6.18 |
| 12/16/2025 | 6.30 | 6.36 | 6.10 | 6.12 | 649,824 | 6.12 |
| 12/15/2025 | 6.66 | 6.67 | 6.36 | 6.56 | 877,054 | 6.31 |
| 12/12/2025 | 6.61 | 6.70 | 6.61 | 6.63 | 386,137 | 6.38 |
| 12/11/2025 | 6.82 | 6.83 | 6.60 | 6.62 | 354,605 | 6.37 |
| 12/10/2025 | 6.77 | 6.83 | 6.69 | 6.79 | 380,005 | 6.53 |
| 12/09/2025 | 6.67 | 6.82 | 6.67 | 6.72 | 201,407 | 6.46 |
| 12/08/2025 | 6.78 | 6.79 | 6.61 | 6.68 | 391,558 | 6.43 |
| 12/05/2025 | 6.65 | 6.95 | 6.64 | 6.75 | 536,026 | 6.49 |
| 12/04/2025 | 6.61 | 6.71 | 6.57 | 6.64 | 404,313 | 6.39 |
| 12/03/2025 | 6.40 | 6.63 | 6.40 | 6.58 | 496,429 | 6.33 |
| 12/02/2025 | 6.40 | 6.45 | 6.28 | 6.40 | 398,953 | 6.16 |
| 12/01/2025 | 6.50 | 6.54 | 6.30 | 6.32 | 422,004 | 6.08 |
| 11/28/2025 | 6.33 | 6.51 | 6.33 | 6.50 | 213,757 | 6.25 |
| 11/26/2025 | 6.39 | 6.50 | 6.26 | 6.37 | 580,285 | 6.13 |
| 11/25/2025 | 6.25 | 6.43 | 6.16 | 6.39 | 283,413 | 6.15 |
| 11/24/2025 | 6.34 | 6.43 | 6.25 | 6.29 | 607,582 | 6.05 |
| 11/21/2025 | 6.20 | 6.37 | 6.20 | 6.33 | 530,496 | 6.09 |
| 11/20/2025 | 6.08 | 6.34 | 6.08 | 6.25 | 546,895 | 6.01 |
| 11/19/2025 | 6.03 | 6.25 | 6.03 | 6.13 | 520,344 | 5.90 |
| 11/18/2025 | 5.99 | 6.10 | 5.93 | 6.05 | 313,315 | 5.82 |
| 11/17/2025 | 6.03 | 6.14 | 5.99 | 6.00 | 380,110 | 5.77 |
| 11/14/2025 | 5.95 | 6.08 | 5.87 | 6.01 | 412,903 | 5.78 |
| 11/13/2025 | 5.92 | 6.06 | 5.86 | 5.96 | 453,991 | 5.73 |
| 11/12/2025 | 5.85 | 6.01 | 5.83 | 5.95 | 622,548 | 5.72 |
| 11/11/2025 | 5.50 | 5.85 | 5.50 | 5.80 | 641,337 | 5.58 |
| 11/10/2025 | 5.65 | 5.65 | 5.37 | 5.48 | 535,658 | 5.27 |
| 11/07/2025 | 5.73 | 5.73 | 5.52 | 5.66 | 267,629 | 5.44 |
| 11/06/2025 | 5.47 | 5.82 | 5.45 | 5.73 | 343,599 | 5.51 |
| 11/05/2025 | 5.47 | 5.67 | 5.39 | 5.54 | 490,980 | 5.33 |
| 11/04/2025 | 5.50 | 5.55 | 5.41 | 5.46 | 151,018 | 5.25 |
| 11/03/2025 | 5.48 | 5.59 | 5.39 | 5.56 | 268,188 | 5.35 |
| 10/31/2025 | 5.41 | 5.52 | 5.39 | 5.47 | 128,552 | 5.26 |
| 10/30/2025 | 5.53 | 5.55 | 5.38 | 5.44 | 227,160 | 5.23 |
| 10/29/2025 | 5.64 | 5.72 | 5.53 | 5.55 | 219,192 | 5.34 |
| 10/28/2025 | 5.68 | 5.74 | 5.64 | 5.68 | 257,643 | 5.46 |
| 10/27/2025 | 5.66 | 5.75 | 5.66 | 5.68 | 153,152 | 5.46 |
| 10/24/2025 | 5.75 | 5.79 | 5.65 | 5.67 | 206,852 | 5.45 |
| 10/23/2025 | 5.70 | 5.77 | 5.64 | 5.74 | 258,046 | 5.52 |
| 10/22/2025 | 5.64 | 5.72 | 5.55 | 5.70 | 384,636 | 5.48 |
| 10/21/2025 | 5.59 | 5.72 | 5.58 | 5.64 | 344,893 | 5.43 |
| 10/20/2025 | 5.63 | 5.65 | 5.53 | 5.62 | 276,887 | 5.41 |
| 10/17/2025 | 5.51 | 5.62 | 5.48 | 5.58 | 273,831 | 5.37 |
| 10/16/2025 | 5.55 | 5.61 | 5.49 | 5.51 | 219,323 | 5.30 |
| 10/15/2025 | 5.40 | 5.63 | 5.40 | 5.55 | 407,024 | 5.34 |
| 10/14/2025 | 5.26 | 5.45 | 5.26 | 5.38 | 324,952 | 5.17 |
| 10/13/2025 | 5.25 | 5.39 | 5.24 | 5.34 | 328,840 | 5.14 |
| 10/10/2025 | 5.42 | 5.47 | 5.24 | 5.24 | 400,877 | 5.04 |
| 10/09/2025 | 5.50 | 5.57 | 5.35 | 5.39 | 436,149 | 5.18 |
| 10/08/2025 | 5.57 | 5.68 | 5.54 | 5.57 | 274,326 | 5.36 |
| 10/07/2025 | 5.59 | 5.67 | 5.49 | 5.57 | 333,421 | 5.36 |
| 10/06/2025 | 5.67 | 5.71 | 5.55 | 5.58 | 538,383 | 5.37 |
| 10/03/2025 | 5.78 | 5.82 | 5.68 | 5.68 | 303,023 | 5.46 |
| 10/02/2025 | 5.71 | 5.86 | 5.71 | 5.78 | 249,613 | 5.56 |
| 10/01/2025 | 5.70 | 5.79 | 5.66 | 5.70 | 382,870 | 5.48 |