TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE: TPVG · Real-Time Price · USD
5.31
+0.19 (3.71%)
At close: Apr 28, 2026, 4:00 PM EDT
5.40
+0.09 (1.69%)
After-hours: Apr 28, 2026, 7:31 PM EDT
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.13 | 5.36 | 5.12 | 5.31 | 5.31 | 3.71% | 283,092 |
| Apr 27, 2026 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | -1.73% | 414,547 |
| Apr 24, 2026 | 5.20 | 5.30 | 5.18 | 5.21 | 5.21 | 0.77% | 385,498 |
| Apr 23, 2026 | 5.42 | 5.54 | 5.16 | 5.17 | 5.17 | -3.90% | 192,620 |
| Apr 22, 2026 | 5.37 | 5.45 | 5.34 | 5.38 | 5.38 | 0.37% | 266,321 |
| Apr 21, 2026 | 5.59 | 5.60 | 5.36 | 5.36 | 5.36 | -3.77% | 226,613 |
| Apr 20, 2026 | 5.62 | 5.70 | 5.57 | 5.57 | 5.57 | -1.42% | 313,303 |
| Apr 17, 2026 | 5.43 | 5.70 | 5.43 | 5.65 | 5.65 | 4.63% | 483,970 |
| Apr 16, 2026 | 5.35 | 5.48 | 5.30 | 5.40 | 5.40 | 0.93% | 372,004 |
| Apr 15, 2026 | 5.23 | 5.39 | 5.23 | 5.35 | 5.35 | 1.71% | 462,421 |
| Apr 14, 2026 | 5.14 | 5.34 | 5.14 | 5.26 | 5.26 | 1.35% | 390,666 |
| Apr 13, 2026 | 5.06 | 5.19 | 5.04 | 5.19 | 5.19 | 1.37% | 382,462 |
| Apr 10, 2026 | 5.12 | 5.17 | 5.08 | 5.12 | 5.12 | - | 471,758 |
| Apr 9, 2026 | 5.04 | 5.12 | 4.93 | 5.12 | 5.12 | 1.39% | 565,060 |
| Apr 8, 2026 | 5.21 | 5.22 | 5.05 | 5.05 | 5.05 | -0.79% | 381,413 |
| Apr 7, 2026 | 5.11 | 5.15 | 5.01 | 5.09 | 5.09 | -2.12% | 584,849 |
| Apr 6, 2026 | 5.05 | 5.20 | 5.02 | 5.20 | 5.20 | 2.16% | 450,468 |
| Apr 2, 2026 | 4.81 | 5.09 | 4.81 | 5.09 | 5.09 | 3.88% | 539,997 |
| Apr 1, 2026 | 4.99 | 5.05 | 4.80 | 4.90 | 4.90 | -1.80% | 588,929 |
| Mar 31, 2026 | 4.79 | 4.99 | 4.76 | 4.99 | 4.99 | 5.72% | 860,464 |
| Mar 30, 2026 | 4.50 | 4.74 | 4.50 | 4.72 | 4.72 | 4.89% | 545,899 |
| Mar 27, 2026 | 4.60 | 4.65 | 4.48 | 4.50 | 4.50 | -2.60% | 499,773 |
| Mar 26, 2026 | 4.60 | 4.69 | 4.56 | 4.62 | 4.62 | - | 247,239 |
| Mar 25, 2026 | 4.70 | 4.76 | 4.59 | 4.62 | 4.62 | -1.07% | 612,270 |
| Mar 24, 2026 | 4.82 | 4.88 | 4.66 | 4.67 | 4.67 | -3.31% | 488,579 |
| Mar 23, 2026 | 4.95 | 4.96 | 4.78 | 4.83 | 4.83 | -1.63% | 601,340 |
| Mar 20, 2026 | 5.21 | 5.27 | 4.88 | 4.91 | 4.91 | -5.58% | 1,000,236 |
| Mar 19, 2026 | 5.14 | 5.26 | 5.08 | 5.20 | 5.20 | 0.78% | 602,660 |
| Mar 18, 2026 | 5.29 | 5.39 | 5.16 | 5.16 | 5.16 | -2.46% | 598,811 |
| Mar 17, 2026 | 5.03 | 5.32 | 4.98 | 5.29 | 5.29 | 0.57% | 1,068,254 |
| Mar 16, 2026 | 5.26 | 5.31 | 5.13 | 5.26 | 5.03 | 3.34% | 1,507,389 |
| Mar 13, 2026 | 5.23 | 5.23 | 5.07 | 5.09 | 4.87 | -1.55% | 678,113 |
| Mar 12, 2026 | 5.22 | 5.29 | 5.16 | 5.17 | 4.94 | -1.52% | 463,152 |
| Mar 11, 2026 | 5.19 | 5.32 | 5.17 | 5.25 | 5.02 | 1.35% | 568,460 |
| Mar 10, 2026 | 5.29 | 5.35 | 5.16 | 5.18 | 4.95 | -1.52% | 774,260 |
| Mar 9, 2026 | 5.20 | 5.30 | 5.17 | 5.26 | 5.03 | -0.19% | 624,652 |
| Mar 6, 2026 | 5.31 | 5.39 | 5.25 | 5.27 | 5.04 | -1.68% | 450,981 |
| Mar 5, 2026 | 5.43 | 5.62 | 5.32 | 5.36 | 5.13 | 1.71% | 778,161 |
| Mar 4, 2026 | 5.30 | 5.35 | 5.20 | 5.27 | 5.04 | -0.94% | 311,986 |
| Mar 3, 2026 | 5.22 | 5.38 | 5.18 | 5.32 | 5.09 | 0.95% | 275,180 |
| Mar 2, 2026 | 5.08 | 5.33 | 5.03 | 5.27 | 5.04 | 1.54% | 413,838 |
| Feb 27, 2026 | 5.48 | 5.48 | 5.05 | 5.19 | 4.96 | -5.98% | 1,065,977 |
| Feb 26, 2026 | 5.56 | 5.56 | 5.46 | 5.52 | 5.28 | -1.25% | 354,968 |
| Feb 25, 2026 | 5.60 | 5.61 | 5.46 | 5.59 | 5.35 | 0.18% | 292,683 |
| Feb 24, 2026 | 5.50 | 5.61 | 5.50 | 5.58 | 5.34 | 1.27% | 232,829 |
| Feb 23, 2026 | 5.56 | 5.58 | 5.48 | 5.51 | 5.27 | -1.08% | 267,239 |
| Feb 20, 2026 | 5.62 | 5.62 | 5.48 | 5.57 | 5.33 | -1.24% | 321,716 |
| Feb 19, 2026 | 5.68 | 5.70 | 5.56 | 5.64 | 5.39 | -0.88% | 284,423 |
| Feb 18, 2026 | 5.65 | 5.72 | 5.57 | 5.69 | 5.44 | 1.25% | 182,529 |
| Feb 17, 2026 | 5.65 | 5.74 | 5.56 | 5.62 | 5.37 | -0.53% | 248,204 |
| Feb 13, 2026 | 5.75 | 5.80 | 5.62 | 5.65 | 5.40 | -1.40% | 334,887 |
| Feb 12, 2026 | 5.77 | 5.84 | 5.66 | 5.73 | 5.48 | -0.17% | 462,788 |
| Feb 11, 2026 | 5.60 | 5.75 | 5.50 | 5.74 | 5.49 | 3.05% | 637,802 |
| Feb 10, 2026 | 5.56 | 5.60 | 5.49 | 5.57 | 5.33 | 0.18% | 530,527 |
| Feb 9, 2026 | 5.69 | 5.70 | 5.53 | 5.56 | 5.32 | -2.97% | 454,921 |
| Feb 6, 2026 | 5.73 | 5.76 | 5.64 | 5.73 | 5.48 | 1.42% | 472,799 |
| Feb 5, 2026 | 5.85 | 5.91 | 5.63 | 5.65 | 5.40 | -4.07% | 425,807 |
| Feb 4, 2026 | 5.82 | 5.95 | 5.75 | 5.89 | 5.63 | 1.90% | 431,892 |
| Feb 3, 2026 | 5.87 | 5.93 | 5.68 | 5.78 | 5.53 | -1.87% | 641,741 |
| Feb 2, 2026 | 5.91 | 5.95 | 5.77 | 5.89 | 5.63 | -1.17% | 353,883 |
| Jan 30, 2026 | 6.12 | 6.13 | 5.92 | 5.96 | 5.70 | -2.93% | 439,441 |
| Jan 29, 2026 | 6.17 | 6.24 | 6.08 | 6.14 | 5.87 | -0.97% | 400,231 |
| Jan 28, 2026 | 6.35 | 6.37 | 6.20 | 6.20 | 5.93 | -2.21% | 253,354 |
| Jan 27, 2026 | 6.28 | 6.40 | 6.28 | 6.34 | 6.06 | - | 326,641 |
| Jan 26, 2026 | 6.42 | 6.42 | 6.25 | 6.34 | 6.06 | -1.40% | 414,875 |
| Jan 23, 2026 | 6.52 | 6.53 | 6.40 | 6.43 | 6.15 | -1.08% | 292,451 |
| Jan 22, 2026 | 6.59 | 6.60 | 6.49 | 6.50 | 6.22 | -1.52% | 235,062 |
| Jan 21, 2026 | 6.54 | 6.61 | 6.48 | 6.60 | 6.31 | 1.54% | 327,172 |
| Jan 20, 2026 | 6.50 | 6.53 | 6.41 | 6.50 | 6.22 | -1.22% | 394,260 |
| Jan 16, 2026 | 6.69 | 6.71 | 6.57 | 6.58 | 6.29 | -2.08% | 259,313 |
| Jan 15, 2026 | 6.65 | 6.72 | 6.60 | 6.72 | 6.43 | 1.05% | 242,717 |
| Jan 14, 2026 | 6.63 | 6.69 | 6.58 | 6.65 | 6.36 | 0.30% | 297,821 |
| Jan 13, 2026 | 6.56 | 6.63 | 6.55 | 6.63 | 6.34 | 1.07% | 289,740 |
| Jan 12, 2026 | 6.64 | 6.69 | 6.56 | 6.56 | 6.27 | -1.20% | 288,818 |
| Jan 9, 2026 | 6.64 | 6.65 | 6.51 | 6.64 | 6.35 | 1.53% | 395,279 |
| Jan 8, 2026 | 6.45 | 6.64 | 6.41 | 6.54 | 6.25 | 1.71% | 345,852 |
| Jan 7, 2026 | 6.60 | 6.62 | 6.33 | 6.43 | 6.15 | -2.58% | 401,315 |
| Jan 6, 2026 | 6.71 | 6.71 | 6.57 | 6.60 | 6.31 | -0.75% | 307,889 |
| Jan 5, 2026 | 6.64 | 6.75 | 6.63 | 6.65 | 6.36 | 0.15% | 489,040 |
| Jan 2, 2026 | 6.50 | 6.69 | 6.50 | 6.64 | 6.35 | 1.53% | 449,504 |
| Dec 31, 2025 | 6.42 | 6.63 | 6.42 | 6.54 | 6.25 | 1.87% | 918,838 |
| Dec 30, 2025 | 6.36 | 6.49 | 6.36 | 6.42 | 6.14 | 0.78% | 517,541 |
| Dec 29, 2025 | 6.32 | 6.41 | 6.31 | 6.37 | 6.09 | 0.79% | 449,377 |
| Dec 26, 2025 | 6.25 | 6.35 | 6.25 | 6.32 | 6.04 | 0.32% | 275,482 |
| Dec 24, 2025 | 6.25 | 6.33 | 6.25 | 6.30 | 6.02 | 0.80% | 170,418 |
| Dec 23, 2025 | 6.27 | 6.33 | 6.23 | 6.25 | 5.98 | - | 344,122 |
| Dec 22, 2025 | 6.22 | 6.44 | 6.22 | 6.25 | 5.98 | 1.13% | 689,273 |
| Dec 19, 2025 | 6.29 | 6.39 | 6.16 | 6.18 | 5.91 | -1.59% | 385,360 |
| Dec 18, 2025 | 6.18 | 6.37 | 6.16 | 6.28 | 6.01 | 1.62% | 485,463 |
| Dec 17, 2025 | 6.03 | 6.23 | 6.02 | 6.18 | 5.91 | 0.98% | 657,595 |
| Dec 16, 2025 | 6.30 | 6.36 | 6.10 | 6.12 | 5.85 | -6.71% | 649,828 |
| Dec 15, 2025 | 6.66 | 6.67 | 6.36 | 6.56 | 6.03 | -1.06% | 877,332 |
| Dec 12, 2025 | 6.61 | 6.70 | 6.61 | 6.63 | 6.10 | 0.15% | 386,137 |
| Dec 11, 2025 | 6.82 | 6.83 | 6.60 | 6.62 | 6.09 | -2.50% | 354,773 |
| Dec 10, 2025 | 6.77 | 6.83 | 6.69 | 6.79 | 6.25 | 1.04% | 380,849 |
| Dec 9, 2025 | 6.67 | 6.82 | 6.67 | 6.72 | 6.18 | 0.60% | 201,410 |
| Dec 8, 2025 | 6.78 | 6.79 | 6.61 | 6.68 | 6.14 | -1.04% | 391,558 |
| Dec 5, 2025 | 6.65 | 6.95 | 6.64 | 6.75 | 6.21 | 1.66% | 536,026 |
| Dec 4, 2025 | 6.61 | 6.71 | 6.57 | 6.64 | 6.11 | 0.91% | 404,323 |
| Dec 3, 2025 | 6.40 | 6.63 | 6.40 | 6.58 | 6.05 | 2.81% | 496,740 |