TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
7.2300
+0.0700 (0.98%)
NYSE · Last Trade: Jul 22nd, 7:09 PM EDT
Historical Prices For TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2025 | 7.18 | 7.24 | 7.10 | 7.23 | 182,543 | 7.23 |
| 7/21/2025 | 7.24 | 7.29 | 7.10 | 7.16 | 265,563 | 7.16 |
| 7/18/2025 | 7.42 | 7.49 | 7.21 | 7.22 | 272,174 | 7.22 |
| 7/17/2025 | 7.30 | 7.50 | 7.29 | 7.42 | 478,167 | 7.42 |
| 7/16/2025 | 7.15 | 7.25 | 7.10 | 7.22 | 226,457 | 7.22 |
| 7/15/2025 | 7.15 | 7.22 | 7.11 | 7.14 | 196,877 | 7.14 |
| 7/14/2025 | 7.13 | 7.22 | 7.07 | 7.17 | 322,165 | 7.17 |
| 7/11/2025 | 7.25 | 7.25 | 7.11 | 7.11 | 291,574 | 7.11 |
| 7/10/2025 | 7.12 | 7.30 | 7.12 | 7.26 | 192,604 | 7.26 |
| 7/09/2025 | 7.20 | 7.20 | 7.08 | 7.12 | 213,153 | 7.12 |
| 7/08/2025 | 7.12 | 7.22 | 7.08 | 7.20 | 428,951 | 7.20 |
| 7/07/2025 | 7.04 | 7.25 | 7.04 | 7.17 | 406,902 | 7.17 |
| 7/03/2025 | 7.04 | 7.16 | 7.02 | 7.03 | 170,476 | 7.03 |
| 7/02/2025 | 6.94 | 7.02 | 6.94 | 7.03 | 148,464 | 7.03 |
| 7/01/2025 | 6.95 | 7.04 | 6.93 | 6.94 | 208,901 | 6.94 |
| 6/30/2025 | 7.10 | 7.16 | 6.96 | 7.01 | 378,130 | 7.01 |
| 6/27/2025 | 6.92 | 7.06 | 6.89 | 6.97 | 235,002 | 6.97 |
| 6/26/2025 | 6.77 | 6.98 | 6.75 | 6.92 | 241,803 | 6.92 |
| 6/25/2025 | 6.71 | 6.75 | 6.63 | 6.68 | 135,280 | 6.68 |
| 6/24/2025 | 6.69 | 6.81 | 6.61 | 6.75 | 254,329 | 6.75 |
| 6/23/2025 | 6.70 | 6.75 | 6.57 | 6.69 | 311,319 | 6.69 |
| 6/20/2025 | 6.67 | 6.75 | 6.65 | 6.70 | 306,263 | 6.70 |
| 6/18/2025 | 6.74 | 6.83 | 6.66 | 6.73 | 235,956 | 6.73 |
| 6/17/2025 | 6.56 | 6.79 | 6.56 | 6.77 | 260,744 | 6.77 |
| 6/16/2025 | 6.91 | 7.00 | 6.66 | 6.66 | 524,341 | 6.66 |
| 6/13/2025 | 7.30 | 7.36 | 7.18 | 7.21 | 449,346 | 6.91 |
| 6/12/2025 | 7.32 | 7.39 | 7.26 | 7.37 | 257,298 | 7.06 |
| 6/11/2025 | 7.37 | 7.53 | 7.29 | 7.34 | 317,769 | 7.03 |
| 6/10/2025 | 7.32 | 7.35 | 7.28 | 7.31 | 182,419 | 7.01 |
| 6/09/2025 | 7.25 | 7.35 | 7.24 | 7.29 | 164,860 | 6.99 |
| 6/06/2025 | 7.15 | 7.24 | 7.11 | 7.19 | 163,590 | 6.89 |
| 6/05/2025 | 7.07 | 7.13 | 7.01 | 7.12 | 192,259 | 6.82 |
| 6/04/2025 | 7.08 | 7.12 | 7.03 | 7.04 | 103,321 | 6.75 |
| 6/03/2025 | 6.90 | 7.13 | 6.86 | 7.07 | 209,560 | 6.78 |
| 6/02/2025 | 6.95 | 6.97 | 6.85 | 6.89 | 194,685 | 6.60 |
| 5/30/2025 | 6.90 | 6.96 | 6.85 | 6.96 | 141,949 | 6.67 |
| 5/29/2025 | 6.91 | 6.95 | 6.86 | 6.92 | 99,559 | 6.63 |
| 5/28/2025 | 6.92 | 7.00 | 6.86 | 6.86 | 128,601 | 6.57 |
| 5/27/2025 | 6.73 | 6.95 | 6.72 | 6.92 | 204,329 | 6.63 |
| 5/23/2025 | 6.59 | 6.74 | 6.56 | 6.71 | 110,789 | 6.43 |
| 5/22/2025 | 6.73 | 6.75 | 6.62 | 6.67 | 133,987 | 6.39 |
| 5/21/2025 | 6.88 | 6.92 | 6.69 | 6.75 | 299,316 | 6.47 |
| 5/20/2025 | 6.93 | 7.03 | 6.86 | 6.88 | 241,804 | 6.59 |
| 5/19/2025 | 6.67 | 7.04 | 6.61 | 6.98 | 613,042 | 6.69 |
| 5/16/2025 | 6.49 | 6.73 | 6.49 | 6.71 | 285,843 | 6.43 |
| 5/15/2025 | 6.57 | 6.62 | 6.50 | 6.61 | 149,778 | 6.33 |
| 5/14/2025 | 6.69 | 6.69 | 6.55 | 6.60 | 253,232 | 6.33 |
| 5/13/2025 | 6.55 | 6.68 | 6.47 | 6.65 | 293,977 | 6.37 |
| 5/12/2025 | 6.42 | 6.63 | 6.36 | 6.52 | 373,866 | 6.25 |
| 5/09/2025 | 6.39 | 6.39 | 6.16 | 6.23 | 231,973 | 5.97 |
| 5/08/2025 | 6.01 | 6.37 | 5.95 | 6.31 | 466,852 | 6.05 |
| 5/07/2025 | 6.05 | 6.08 | 5.87 | 5.87 | 302,687 | 5.63 |
| 5/06/2025 | 5.88 | 6.06 | 5.88 | 6.06 | 314,222 | 5.81 |
| 5/05/2025 | 6.08 | 6.08 | 5.87 | 5.93 | 366,453 | 5.68 |
| 5/02/2025 | 6.02 | 6.18 | 6.02 | 6.08 | 258,062 | 5.83 |
| 5/01/2025 | 6.12 | 6.15 | 5.99 | 6.01 | 163,033 | 5.76 |
| 4/30/2025 | 6.14 | 6.14 | 5.98 | 6.07 | 232,895 | 5.82 |
| 4/29/2025 | 6.28 | 6.32 | 6.17 | 6.21 | 151,131 | 5.95 |
| 4/28/2025 | 6.21 | 6.34 | 6.21 | 6.31 | 222,025 | 6.05 |
| 4/25/2025 | 6.18 | 6.25 | 6.16 | 6.21 | 187,269 | 5.95 |
| 4/24/2025 | 6.05 | 6.23 | 6.03 | 6.18 | 359,052 | 5.92 |
| 4/23/2025 | 6.10 | 6.17 | 6.00 | 6.03 | 325,491 | 5.78 |