NYSE : TPVG
TriplePoint Venture Growth BDC Corp. — Price history
Financials · Asset Management · United States
Last price 4.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 185.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TriplePoint Venture Growth BDC Corp. (TPVG) closed at 4.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.57 | 4.57 | 4.46 | 4.53 | 155,526 | -0.44% |
| 2026-10-29 | 4.49 | 4.56 | 4.46 | 4.55 | 143,370 | +2.02% |
| 2026-10-28 | 4.34 | 4.49 | 4.312 | 4.46 | 103,370 | +2.29% |
| 2026-10-27 | 4.3 | 4.39 | 4.3 | 4.36 | 105,504 | +1.16% |
| 2026-10-26 | 4.26 | 4.33 | 4.24 | 4.31 | 111,103 | +0.47% |
| 2026-10-23 | 4.28 | 4.35 | 4.21 | 4.29 | 171,805 | -0.23% |
| 2026-10-22 | 4.21 | 4.368 | 4.2 | 4.3 | 210,826 | +1.65% |
| 2026-10-21 | 4.31 | 4.33 | 4.15 | 4.23 | 314,509 | -1.40% |
| 2026-10-20 | 4.36 | 4.45 | 4.275 | 4.29 | 282,029 | -2.05% |
| 2026-10-19 | 4.45 | 4.45 | 4.35 | 4.38 | 208,297 | -0.90% |
| 2026-10-16 | 4.55 | 4.57 | 4.4 | 4.42 | 140,583 | -1.78% |
| 2026-10-15 | 4.39 | 4.58 | 4.39 | 4.5 | 132,256 | +1.81% |
| 2026-10-14 | 4.5 | 4.51 | 4.41 | 4.42 | 219,902 | -1.34% |
| 2026-10-13 | 4.68 | 4.68 | 4.46 | 4.48 | 288,154 | -3.66% |
| 2026-10-12 | 4.65 | 4.71 | 4.61 | 4.65 | 237,906 | -1.06% |
| 2026-10-09 | 4.75 | 4.78 | 4.65 | 4.7 | 108,778 | -0.21% |
| 2026-10-08 | 4.67 | 4.73 | 4.635 | 4.71 | 140,246 | +0.86% |
| 2026-10-07 | 4.76 | 4.76 | 4.66 | 4.67 | 183,349 | -2.91% |
| 2026-10-06 | 4.8 | 4.87 | 4.77 | 4.81 | 118,172 | -0.41% |
| 2026-10-05 | 4.9 | 4.93 | 4.8 | 4.83 | 187,011 | -1.43% |
| 2026-10-02 | 4.9 | 4.94 | 4.84 | 4.9 | 198,305 | +0.41% |
| 2026-10-01 | 4.84 | 4.9 | 4.79 | 4.88 | 224,240 | +0.41% |
| 2026-09-30 | 4.97 | 4.98 | 4.815 | 4.86 | 240,807 | -0.61% |
| 2026-09-29 | 4.82 | 5.015 | 4.817 | 4.89 | 292,215 | +2.30% |
| 2026-09-28 | 4.83 | 4.84 | 4.71 | 4.78 | 176,897 | -1.04% |
| 2026-09-25 | 4.84 | 4.86 | 4.75 | 4.83 | 132,869 | +0.42% |
| 2026-09-24 | 4.9 | 4.92 | 4.8 | 4.81 | 124,856 | -2.24% |
| 2026-09-23 | 5 | 5 | 4.84 | 4.92 | 200,841 | +0.20% |
| 2026-09-22 | 4.82 | 4.93 | 4.82 | 4.91 | 208,558 | +1.45% |
| 2026-09-21 | 4.85 | 4.87 | 4.75 | 4.84 | 360,897 | -0.21% |
| 2026-09-18 | 4.95 | 4.953 | 4.815 | 4.85 | 292,073 | -2.02% |
| 2026-09-17 | 4.87 | 5.01 | 4.83 | 4.95 | 303,266 | +2.48% |
| 2026-09-16 | 4.83 | 4.84 | 4.7 | 4.83 | 418,523 | +0.21% |
| 2026-09-15 | 5.17 | 5.18 | 5.05 | 5.11 | 617,760 | -1.16% |
| 2026-09-14 | 5.19 | 5.29 | 5.16 | 5.17 | 398,855 | +0.19% |
| 2026-09-11 | 5.15 | 5.205 | 5.14 | 5.16 | 203,649 | +0.39% |
| 2026-09-10 | 5.16 | 5.19 | 5.08 | 5.14 | 123,039 | -0.77% |
| 2026-09-09 | 5.22 | 5.225 | 5.085 | 5.18 | 320,793 | -0.77% |
| 2026-09-08 | 5.37 | 5.38 | 5.141 | 5.22 | 361,903 | -0.19% |
| 2026-09-04 | 5.39 | 5.4 | 5.21 | 5.23 | 222,835 | -2.43% |
| 2026-09-03 | 5.4 | 5.4 | 5.26 | 5.36 | 205,341 | +0.37% |
| 2026-09-02 | 5.37 | 5.484 | 5.315 | 5.34 | 174,921 | +0.75% |
| 2026-09-01 | 5.48 | 5.48 | 5.3 | 5.3 | 261,778 | -3.28% |
| 2026-08-31 | 5.4 | 5.52 | 5.4 | 5.48 | 124,956 | +0.92% |
| 2026-08-28 | 5.37 | 5.43 | 5.35 | 5.43 | 222,437 | +1.69% |
| 2026-08-27 | 5.31 | 5.395 | 5.31 | 5.34 | 135,539 | +0.38% |
| 2026-08-26 | 5.3 | 5.37 | 5.29 | 5.32 | 64,889 | -0.37% |
| 2026-08-25 | 5.35 | 5.39 | 5.31 | 5.34 | 80,980 | +0.38% |
| 2026-08-24 | 5.33 | 5.36 | 5.25 | 5.32 | 159,395 | +0.00% |
| 2026-08-21 | 5.38 | 5.4 | 5.3 | 5.32 | 86,735 | -1.12% |
| 2026-08-20 | 5.47 | 5.53 | 5.335 | 5.38 | 189,644 | -2.00% |
| 2026-08-19 | 5.42 | 5.59 | 5.42 | 5.49 | 170,374 | -0.18% |
| 2026-08-18 | 5.43 | 5.57 | 5.43 | 5.5 | 215,010 | +0.18% |
| 2026-08-17 | 5.44 | 5.51 | 5.4 | 5.49 | 284,479 | +0.73% |
| 2026-08-14 | 5.42 | 5.46 | 5.37 | 5.45 | 137,774 | +0.00% |
| 2026-08-13 | 5.37 | 5.465 | 5.32 | 5.45 | 253,691 | +0.74% |
| 2026-08-12 | 5.3 | 5.43 | 5.24 | 5.41 | 194,469 | +2.46% |
| 2026-08-11 | 5.26 | 5.3 | 5.221 | 5.28 | 119,438 | +1.15% |
| 2026-08-10 | 5.2 | 5.24 | 5.12 | 5.22 | 160,353 | +0.38% |
| 2026-08-07 | 5.22 | 5.29 | 5.12 | 5.2 | 344,027 | -0.57% |
| 2026-08-06 | 4.81 | 5.26 | 4.8 | 5.23 | 658,238 | +13.20% |
| 2026-08-05 | 4.75 | 4.75 | 4.6 | 4.62 | 255,284 | -2.74% |
| 2026-08-04 | 4.67 | 4.77 | 4.617 | 4.75 | 161,759 | +1.93% |
| 2026-08-03 | 4.48 | 4.66 | 4.48 | 4.66 | 167,351 | +3.10% |
| 2026-07-31 | 4.61 | 4.65 | 4.47 | 4.52 | 198,087 | -0.66% |
| 2026-07-30 | 4.5 | 4.56 | 4.47 | 4.55 | 137,372 | +0.44% |
| 2026-07-29 | 4.54 | 4.59 | 4.485 | 4.53 | 188,827 | -0.66% |
| 2026-07-28 | 4.52 | 4.62 | 4.46 | 4.56 | 291,236 | +1.56% |
| 2026-07-27 | 4.46 | 4.56 | 4.44 | 4.49 | 196,413 | +1.13% |
| 2026-07-24 | 4.4 | 4.5 | 4.395 | 4.44 | 109,102 | +0.45% |
| 2026-07-23 | 4.52 | 4.58 | 4.41 | 4.42 | 267,175 | -3.49% |
| 2026-07-22 | 4.66 | 4.702 | 4.565 | 4.58 | 120,850 | -2.14% |
| 2026-07-21 | 4.52 | 4.73 | 4.52 | 4.68 | 195,271 | +2.63% |
| 2026-07-20 | 4.76 | 4.76 | 4.53 | 4.56 | 236,930 | -3.59% |
| 2026-07-17 | 4.79 | 4.9 | 4.71 | 4.73 | 149,904 | -1.66% |
| 2026-07-16 | 4.72 | 4.84 | 4.71 | 4.81 | 164,207 | +1.48% |
| 2026-07-15 | 4.75 | 4.82 | 4.72 | 4.74 | 198,151 | +1.07% |
| 2026-07-14 | 4.59 | 4.725 | 4.59 | 4.69 | 284,809 | +1.74% |
| 2026-07-13 | 4.67 | 4.78 | 4.57 | 4.61 | 289,296 | -2.33% |
| 2026-07-10 | 4.63 | 4.775 | 4.63 | 4.72 | 206,511 | +1.94% |
| 2026-07-09 | 4.65 | 4.72 | 4.55 | 4.63 | 581,148 | -1.70% |
| 2026-07-08 | 4.71 | 4.765 | 4.65 | 4.71 | 235,815 | -0.84% |
| 2026-07-07 | 4.86 | 4.95 | 4.73 | 4.75 | 193,592 | -0.84% |
| 2026-07-06 | 4.88 | 4.95 | 4.785 | 4.79 | 460,206 | -2.64% |
| 2026-07-02 | 5.07 | 5.13 | 4.895 | 4.92 | 171,168 | -2.96% |
| 2026-07-01 | 4.9 | 5.1 | 4.9 | 5.07 | 183,092 | +3.26% |
| 2026-06-30 | 4.83 | 5.02 | 4.815 | 4.91 | 365,520 | +1.66% |
| 2026-06-29 | 4.78 | 4.94 | 4.74 | 4.83 | 533,231 | +2.77% |
| 2026-06-26 | 4.63 | 4.725 | 4.62 | 4.7 | 171,540 | +2.40% |
| 2026-06-25 | 4.59 | 4.63 | 4.51 | 4.59 | 310,839 | -0.86% |
| 2026-06-24 | 4.74 | 4.78 | 4.57 | 4.63 | 504,812 | -1.91% |
| 2026-06-23 | 4.66 | 4.747 | 4.62 | 4.72 | 564,186 | -0.84% |
| 2026-06-22 | 4.94 | 5.04 | 4.75 | 4.76 | 446,168 | -4.80% |
| 2026-06-18 | 4.97 | 5.02 | 4.95 | 5 | 140,938 | +1.01% |
| 2026-06-17 | 5.07 | 5.14 | 4.92 | 4.95 | 368,055 | -3.51% |
| 2026-06-16 | 5.2 | 5.312 | 5.11 | 5.13 | 658,745 | -0.58% |
| 2026-06-15 | 5.65 | 5.695 | 5.38 | 5.39 | 790,116 | -3.23% |
| 2026-06-12 | 5.51 | 5.63 | 5.51 | 5.57 | 226,964 | +0.91% |
| 2026-06-11 | 5.628 | 5.628 | 5.49 | 5.52 | 273,586 | -0.72% |
| 2026-06-10 | 5.47 | 5.6 | 5.46 | 5.56 | 185,118 | +1.65% |
| 2026-06-09 | 5.43 | 5.525 | 5.42 | 5.47 | 124,481 | +0.74% |
| 2026-06-08 | 5.49 | 5.53 | 5.37 | 5.43 | 194,824 | +1.12% |
| 2026-06-05 | 5.51 | 5.53 | 5.36 | 5.37 | 139,649 | -2.19% |
| 2026-06-04 | 5.43 | 5.53 | 5.4 | 5.49 | 161,078 | +2.04% |
| 2026-06-03 | 5.55 | 5.55 | 5.36 | 5.38 | 345,985 | -2.89% |
| 2026-06-02 | 5.5 | 5.575 | 5.455 | 5.54 | 232,978 | -0.36% |
| 2026-06-01 | 5.5 | 5.613 | 5.5 | 5.56 | 192,419 | +0.72% |
| 2026-05-29 | 5.49 | 5.6 | 5.48 | 5.52 | 264,930 | -0.54% |
| 2026-05-28 | 5.65 | 5.69 | 5.55 | 5.55 | 238,441 | -2.12% |
| 2026-05-27 | 5.72 | 5.72 | 5.635 | 5.67 | 111,428 | +0.35% |
| 2026-05-26 | 5.54 | 5.755 | 5.54 | 5.65 | 367,954 | +1.99% |
| 2026-05-22 | 5.6 | 5.61 | 5.485 | 5.54 | 193,557 | +0.18% |
| 2026-05-21 | 5.61 | 5.695 | 5.511 | 5.53 | 267,084 | -2.98% |
| 2026-05-20 | 5.62 | 5.71 | 5.53 | 5.7 | 172,142 | +1.24% |
| 2026-05-19 | 5.8 | 5.8 | 5.61 | 5.63 | 149,406 | -2.60% |
| 2026-05-18 | 5.86 | 5.97 | 5.755 | 5.78 | 560,661 | -1.20% |
| 2026-05-15 | 5.83 | 5.91 | 5.785 | 5.85 | 282,062 | +0.17% |
| 2026-05-14 | 5.85 | 5.895 | 5.793 | 5.84 | 255,473 | +1.39% |
| 2026-05-13 | 5.75 | 5.78 | 5.63 | 5.76 | 263,929 | +0.17% |
| 2026-05-12 | 5.62 | 5.765 | 5.545 | 5.75 | 379,289 | +2.31% |