TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
5.34
-0.02 (-0.37%)
Mar 6, 2026, 11:14 AM EST - Market open
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.31 | 5.39 | 5.26 | 5.34 | - | -0.37% | 165,038 |
| Mar 5, 2026 | 5.43 | 5.62 | 5.32 | 5.36 | 5.36 | 1.71% | 778,025 |
| Mar 4, 2026 | 5.30 | 5.35 | 5.20 | 5.27 | 5.27 | -0.94% | 308,885 |
| Mar 3, 2026 | 5.22 | 5.38 | 5.18 | 5.32 | 5.32 | 0.95% | 274,832 |
| Mar 2, 2026 | 5.08 | 5.33 | 5.03 | 5.27 | 5.27 | 1.54% | 413,273 |
| Feb 27, 2026 | 5.48 | 5.48 | 5.05 | 5.19 | 5.19 | -5.98% | 1,063,356 |
| Feb 26, 2026 | 5.56 | 5.56 | 5.46 | 5.52 | 5.52 | -1.25% | 354,968 |
| Feb 25, 2026 | 5.60 | 5.61 | 5.46 | 5.59 | 5.59 | 0.18% | 291,666 |
| Feb 24, 2026 | 5.50 | 5.61 | 5.50 | 5.58 | 5.58 | 1.27% | 223,352 |
| Feb 23, 2026 | 5.56 | 5.58 | 5.48 | 5.51 | 5.51 | -1.08% | 267,088 |
| Feb 20, 2026 | 5.62 | 5.62 | 5.48 | 5.57 | 5.57 | -1.24% | 321,696 |
| Feb 19, 2026 | 5.68 | 5.70 | 5.56 | 5.64 | 5.64 | -0.88% | 284,197 |
| Feb 18, 2026 | 5.65 | 5.72 | 5.57 | 5.69 | 5.69 | 1.25% | 182,499 |
| Feb 17, 2026 | 5.65 | 5.74 | 5.56 | 5.62 | 5.62 | -0.53% | 248,195 |
| Feb 13, 2026 | 5.75 | 5.80 | 5.62 | 5.65 | 5.65 | -1.40% | 334,633 |
| Feb 12, 2026 | 5.77 | 5.84 | 5.66 | 5.73 | 5.73 | -0.17% | 462,723 |
| Feb 11, 2026 | 5.60 | 5.75 | 5.50 | 5.74 | 5.74 | 3.05% | 637,801 |
| Feb 10, 2026 | 5.56 | 5.60 | 5.49 | 5.57 | 5.57 | 0.18% | 530,399 |
| Feb 9, 2026 | 5.69 | 5.70 | 5.53 | 5.56 | 5.56 | -2.97% | 451,682 |
| Feb 6, 2026 | 5.73 | 5.76 | 5.64 | 5.73 | 5.73 | 1.42% | 472,570 |
| Feb 5, 2026 | 5.85 | 5.91 | 5.63 | 5.65 | 5.65 | -4.07% | 425,232 |
| Feb 4, 2026 | 5.82 | 5.95 | 5.75 | 5.89 | 5.89 | 1.90% | 430,333 |
| Feb 3, 2026 | 5.87 | 5.93 | 5.68 | 5.78 | 5.78 | -1.87% | 641,727 |
| Feb 2, 2026 | 5.91 | 5.95 | 5.77 | 5.89 | 5.89 | -1.17% | 353,668 |
| Jan 30, 2026 | 6.12 | 6.13 | 5.92 | 5.96 | 5.96 | -2.93% | 438,561 |
| Jan 29, 2026 | 6.17 | 6.24 | 6.08 | 6.14 | 6.14 | -0.97% | 399,860 |
| Jan 28, 2026 | 6.35 | 6.37 | 6.20 | 6.20 | 6.20 | -2.21% | 252,709 |
| Jan 27, 2026 | 6.28 | 6.40 | 6.28 | 6.34 | 6.34 | - | 326,543 |
| Jan 26, 2026 | 6.42 | 6.42 | 6.25 | 6.34 | 6.34 | -1.40% | 414,781 |
| Jan 23, 2026 | 6.52 | 6.53 | 6.40 | 6.43 | 6.43 | -1.08% | 292,451 |
| Jan 22, 2026 | 6.59 | 6.60 | 6.49 | 6.50 | 6.50 | -1.52% | 234,812 |
| Jan 21, 2026 | 6.54 | 6.61 | 6.48 | 6.60 | 6.60 | 1.54% | 326,853 |
| Jan 20, 2026 | 6.50 | 6.53 | 6.41 | 6.50 | 6.50 | -1.22% | 393,990 |
| Jan 16, 2026 | 6.69 | 6.71 | 6.57 | 6.58 | 6.58 | -2.08% | 259,298 |
| Jan 15, 2026 | 6.65 | 6.72 | 6.60 | 6.72 | 6.72 | 1.05% | 242,603 |
| Jan 14, 2026 | 6.63 | 6.69 | 6.58 | 6.65 | 6.65 | 0.30% | 297,816 |
| Jan 13, 2026 | 6.56 | 6.63 | 6.55 | 6.63 | 6.63 | 1.07% | 289,687 |
| Jan 12, 2026 | 6.64 | 6.69 | 6.56 | 6.56 | 6.56 | -1.20% | 283,501 |
| Jan 9, 2026 | 6.64 | 6.65 | 6.51 | 6.64 | 6.64 | 1.53% | 395,234 |
| Jan 8, 2026 | 6.45 | 6.64 | 6.41 | 6.54 | 6.54 | 1.71% | 345,492 |
| Jan 7, 2026 | 6.60 | 6.62 | 6.33 | 6.43 | 6.43 | -2.58% | 400,819 |
| Jan 6, 2026 | 6.71 | 6.71 | 6.57 | 6.60 | 6.60 | -0.75% | 307,441 |
| Jan 5, 2026 | 6.64 | 6.75 | 6.63 | 6.65 | 6.65 | 0.15% | 483,619 |
| Jan 2, 2026 | 6.50 | 6.69 | 6.50 | 6.64 | 6.64 | 1.53% | 449,504 |
| Dec 31, 2025 | 6.42 | 6.63 | 6.42 | 6.54 | 6.54 | 1.87% | 918,832 |
| Dec 30, 2025 | 6.36 | 6.49 | 6.36 | 6.42 | 6.42 | 0.78% | 516,551 |
| Dec 29, 2025 | 6.32 | 6.41 | 6.31 | 6.37 | 6.37 | 0.79% | 448,374 |
| Dec 26, 2025 | 6.25 | 6.35 | 6.25 | 6.32 | 6.32 | 0.32% | 275,482 |
| Dec 24, 2025 | 6.25 | 6.33 | 6.25 | 6.30 | 6.30 | 0.80% | 170,315 |
| Dec 23, 2025 | 6.27 | 6.33 | 6.23 | 6.25 | 6.25 | - | 343,164 |
| Dec 22, 2025 | 6.22 | 6.44 | 6.22 | 6.25 | 6.25 | 1.13% | 689,223 |
| Dec 19, 2025 | 6.29 | 6.39 | 6.16 | 6.18 | 6.18 | -1.59% | 384,896 |
| Dec 18, 2025 | 6.18 | 6.37 | 6.16 | 6.28 | 6.28 | 1.62% | 485,463 |
| Dec 17, 2025 | 6.03 | 6.23 | 6.02 | 6.18 | 6.18 | 0.98% | 657,595 |
| Dec 16, 2025 | 6.30 | 6.36 | 6.10 | 6.12 | 6.12 | -6.71% | 649,828 |
| Dec 15, 2025 | 6.66 | 6.67 | 6.36 | 6.56 | 6.31 | -1.06% | 877,332 |
| Dec 12, 2025 | 6.61 | 6.70 | 6.61 | 6.63 | 6.38 | 0.15% | 386,137 |
| Dec 11, 2025 | 6.82 | 6.83 | 6.60 | 6.62 | 6.37 | -2.50% | 354,773 |
| Dec 10, 2025 | 6.77 | 6.83 | 6.69 | 6.79 | 6.53 | 1.04% | 380,849 |
| Dec 9, 2025 | 6.67 | 6.82 | 6.67 | 6.72 | 6.46 | 0.60% | 201,410 |
| Dec 8, 2025 | 6.78 | 6.79 | 6.61 | 6.68 | 6.43 | -1.04% | 391,558 |
| Dec 5, 2025 | 6.65 | 6.95 | 6.64 | 6.75 | 6.49 | 1.66% | 536,026 |
| Dec 4, 2025 | 6.61 | 6.71 | 6.57 | 6.64 | 6.39 | 0.91% | 404,323 |
| Dec 3, 2025 | 6.40 | 6.63 | 6.40 | 6.58 | 6.33 | 2.81% | 496,740 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.28 | 6.40 | 6.16 | 1.27% | 399,031 |
| Dec 1, 2025 | 6.50 | 6.54 | 6.30 | 6.32 | 6.08 | -2.77% | 422,014 |
| Nov 28, 2025 | 6.33 | 6.51 | 6.33 | 6.50 | 6.25 | 2.04% | 213,757 |
| Nov 26, 2025 | 6.39 | 6.50 | 6.26 | 6.37 | 6.13 | -0.31% | 580,285 |
| Nov 25, 2025 | 6.25 | 6.43 | 6.16 | 6.39 | 6.15 | 1.59% | 286,743 |
| Nov 24, 2025 | 6.34 | 6.43 | 6.25 | 6.29 | 6.05 | -0.63% | 608,583 |
| Nov 21, 2025 | 6.20 | 6.37 | 6.20 | 6.33 | 6.09 | 1.28% | 530,496 |
| Nov 20, 2025 | 6.08 | 6.34 | 6.08 | 6.25 | 6.01 | 1.96% | 547,044 |
| Nov 19, 2025 | 6.03 | 6.25 | 6.03 | 6.13 | 5.90 | 1.32% | 520,362 |
| Nov 18, 2025 | 5.99 | 6.10 | 5.94 | 6.05 | 5.82 | 0.83% | 313,434 |
| Nov 17, 2025 | 6.03 | 6.14 | 5.99 | 6.00 | 5.77 | -0.17% | 379,160 |
| Nov 14, 2025 | 5.95 | 6.08 | 5.87 | 6.01 | 5.78 | 0.84% | 412,903 |
| Nov 13, 2025 | 5.92 | 6.06 | 5.86 | 5.96 | 5.73 | 0.17% | 454,694 |
| Nov 12, 2025 | 5.85 | 6.01 | 5.83 | 5.95 | 5.72 | 2.59% | 625,556 |
| Nov 11, 2025 | 5.50 | 5.85 | 5.50 | 5.80 | 5.58 | 5.84% | 641,344 |
| Nov 10, 2025 | 5.65 | 5.65 | 5.37 | 5.48 | 5.27 | -3.18% | 535,870 |
| Nov 7, 2025 | 5.73 | 5.74 | 5.52 | 5.66 | 5.44 | -1.22% | 267,629 |
| Nov 6, 2025 | 5.47 | 5.82 | 5.45 | 5.73 | 5.51 | 3.43% | 343,606 |
| Nov 5, 2025 | 5.47 | 5.67 | 5.39 | 5.54 | 5.33 | 1.47% | 491,030 |
| Nov 4, 2025 | 5.50 | 5.55 | 5.41 | 5.46 | 5.25 | -1.80% | 151,023 |
| Nov 3, 2025 | 5.48 | 5.59 | 5.39 | 5.56 | 5.35 | 1.65% | 268,189 |
| Oct 31, 2025 | 5.41 | 5.52 | 5.39 | 5.47 | 5.26 | 0.55% | 128,552 |
| Oct 30, 2025 | 5.53 | 5.55 | 5.38 | 5.44 | 5.23 | -1.98% | 227,160 |
| Oct 29, 2025 | 5.64 | 5.72 | 5.53 | 5.55 | 5.34 | -2.29% | 219,192 |
| Oct 28, 2025 | 5.68 | 5.74 | 5.64 | 5.68 | 5.46 | - | 257,643 |
| Oct 27, 2025 | 5.66 | 5.75 | 5.66 | 5.68 | 5.46 | 0.18% | 153,152 |
| Oct 24, 2025 | 5.75 | 5.79 | 5.65 | 5.67 | 5.45 | -1.22% | 206,852 |
| Oct 23, 2025 | 5.70 | 5.77 | 5.64 | 5.74 | 5.52 | 0.70% | 258,053 |
| Oct 22, 2025 | 5.64 | 5.72 | 5.55 | 5.70 | 5.48 | 1.06% | 384,636 |
| Oct 21, 2025 | 5.59 | 5.72 | 5.58 | 5.64 | 5.43 | 0.36% | 344,955 |
| Oct 20, 2025 | 5.63 | 5.65 | 5.53 | 5.62 | 5.41 | 0.72% | 276,902 |
| Oct 17, 2025 | 5.51 | 5.62 | 5.48 | 5.58 | 5.37 | 1.27% | 273,831 |
| Oct 16, 2025 | 5.55 | 5.61 | 5.49 | 5.51 | 5.30 | -0.72% | 219,323 |
| Oct 15, 2025 | 5.40 | 5.63 | 5.40 | 5.55 | 5.34 | 3.16% | 408,693 |
| Oct 14, 2025 | 5.26 | 5.45 | 5.26 | 5.38 | 5.17 | 0.75% | 324,952 |
| Oct 13, 2025 | 5.25 | 5.39 | 5.24 | 5.34 | 5.14 | 1.91% | 328,840 |