TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
6.1200
-0.6300 (-9.33%)
NYSE · Last Trade: Apr 5th, 11:58 AM EDT
Historical Prices For TriplePoint Venture Growth BDC Corp. Common Stock (TPVG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.66 | 6.67 | 6.06 | 6.12 | 839,342 | 6.12 |
| 4/03/2025 | 6.86 | 6.90 | 6.73 | 6.75 | 349,299 | 6.75 |
| 4/02/2025 | 6.96 | 7.03 | 6.91 | 6.94 | 238,472 | 6.94 |
| 4/01/2025 | 7.00 | 7.10 | 6.96 | 7.00 | 212,546 | 7.00 |
| 3/31/2025 | 7.11 | 7.12 | 6.90 | 6.98 | 453,780 | 6.98 |
| 3/28/2025 | 7.10 | 7.18 | 7.07 | 7.09 | 243,833 | 7.09 |
| 3/27/2025 | 7.16 | 7.20 | 7.10 | 7.13 | 163,918 | 7.13 |
| 3/26/2025 | 7.13 | 7.18 | 7.10 | 7.15 | 185,426 | 7.15 |
| 3/25/2025 | 7.14 | 7.18 | 7.08 | 7.10 | 302,482 | 7.10 |
| 3/24/2025 | 7.20 | 7.25 | 7.12 | 7.14 | 265,726 | 7.14 |
| 3/21/2025 | 7.14 | 7.24 | 7.11 | 7.18 | 207,375 | 7.18 |
| 3/20/2025 | 7.18 | 7.28 | 7.13 | 7.13 | 228,334 | 7.13 |
| 3/19/2025 | 7.09 | 7.17 | 7.04 | 7.16 | 339,695 | 7.16 |
| 3/18/2025 | 7.02 | 7.09 | 6.98 | 7.08 | 235,374 | 7.08 |
| 3/17/2025 | 7.01 | 7.09 | 6.87 | 7.06 | 600,420 | 7.06 |
| 3/14/2025 | 7.45 | 7.50 | 7.38 | 7.38 | 599,962 | 7.08 |
| 3/13/2025 | 7.43 | 7.49 | 7.36 | 7.38 | 299,673 | 7.08 |
| 3/12/2025 | 7.33 | 7.46 | 7.32 | 7.40 | 258,553 | 7.10 |
| 3/11/2025 | 7.46 | 7.46 | 7.25 | 7.27 | 504,454 | 6.97 |
| 3/10/2025 | 7.61 | 7.66 | 7.39 | 7.41 | 307,314 | 7.11 |
| 3/07/2025 | 7.38 | 7.63 | 7.35 | 7.61 | 353,237 | 7.30 |
| 3/06/2025 | 7.46 | 7.46 | 7.14 | 7.33 | 882,352 | 7.03 |
| 3/05/2025 | 7.94 | 7.96 | 7.73 | 7.75 | 394,773 | 7.43 |
| 3/04/2025 | 7.98 | 7.99 | 7.80 | 7.93 | 362,055 | 7.61 |
| 3/03/2025 | 8.14 | 8.20 | 7.95 | 8.01 | 401,360 | 7.68 |
| 2/28/2025 | 8.00 | 8.15 | 8.00 | 8.09 | 349,764 | 7.76 |
| 2/27/2025 | 7.85 | 7.98 | 7.80 | 7.97 | 228,631 | 7.65 |
| 2/26/2025 | 7.91 | 7.98 | 7.79 | 7.83 | 191,830 | 7.51 |
| 2/25/2025 | 8.05 | 8.07 | 7.90 | 7.95 | 236,165 | 7.63 |
| 2/24/2025 | 8.12 | 8.12 | 7.90 | 8.01 | 222,892 | 7.68 |
| 2/21/2025 | 8.10 | 8.20 | 8.03 | 8.11 | 155,128 | 7.78 |
| 2/20/2025 | 8.14 | 8.20 | 8.03 | 8.12 | 126,523 | 7.79 |
| 2/19/2025 | 8.10 | 8.17 | 8.04 | 8.14 | 153,801 | 7.81 |
| 2/18/2025 | 7.86 | 8.14 | 7.86 | 8.12 | 273,499 | 7.79 |
| 2/14/2025 | 7.79 | 7.91 | 7.75 | 7.86 | 185,660 | 7.54 |
| 2/13/2025 | 7.78 | 7.84 | 7.75 | 7.78 | 170,012 | 7.46 |
| 2/12/2025 | 7.70 | 7.82 | 7.68 | 7.73 | 202,614 | 7.42 |
| 2/11/2025 | 7.77 | 7.84 | 7.71 | 7.73 | 160,336 | 7.42 |
| 2/10/2025 | 7.74 | 7.81 | 7.71 | 7.78 | 115,402 | 7.46 |
| 2/07/2025 | 7.79 | 7.85 | 7.72 | 7.75 | 111,740 | 7.43 |
| 2/06/2025 | 7.87 | 7.87 | 7.76 | 7.82 | 126,893 | 7.50 |
| 2/05/2025 | 7.85 | 7.91 | 7.79 | 7.79 | 205,746 | 7.47 |
| 2/04/2025 | 7.93 | 7.96 | 7.85 | 7.91 | 193,372 | 7.59 |
| 2/03/2025 | 7.95 | 8.06 | 7.89 | 7.89 | 359,168 | 7.57 |
| 1/31/2025 | 8.00 | 8.12 | 8.00 | 8.06 | 138,806 | 7.73 |
| 1/30/2025 | 8.01 | 8.02 | 7.91 | 7.95 | 186,154 | 7.63 |
| 1/29/2025 | 8.01 | 8.04 | 7.86 | 7.89 | 247,386 | 7.57 |
| 1/28/2025 | 7.94 | 8.08 | 7.92 | 8.04 | 297,370 | 7.71 |
| 1/27/2025 | 7.86 | 7.95 | 7.84 | 7.94 | 194,364 | 7.62 |
| 1/24/2025 | 7.78 | 7.87 | 7.73 | 7.87 | 218,828 | 7.55 |
| 1/23/2025 | 7.61 | 7.82 | 7.55 | 7.80 | 284,549 | 7.48 |
| 1/22/2025 | 7.75 | 7.78 | 7.59 | 7.63 | 290,463 | 7.32 |
| 1/21/2025 | 7.63 | 7.80 | 7.63 | 7.75 | 515,900 | 7.43 |
| 1/17/2025 | 7.78 | 7.78 | 7.51 | 7.61 | 392,752 | 7.30 |
| 1/16/2025 | 7.62 | 7.74 | 7.59 | 7.73 | 136,895 | 7.42 |
| 1/15/2025 | 7.71 | 7.75 | 7.52 | 7.62 | 189,316 | 7.31 |
| 1/14/2025 | 7.55 | 7.62 | 7.54 | 7.57 | 247,509 | 7.26 |
| 1/13/2025 | 7.52 | 7.56 | 7.43 | 7.51 | 192,662 | 7.20 |
| 1/10/2025 | 7.45 | 7.67 | 7.45 | 7.56 | 319,892 | 7.25 |
| 1/08/2025 | 7.48 | 7.53 | 7.37 | 7.52 | 215,326 | 7.21 |
| 1/07/2025 | 7.67 | 7.68 | 7.46 | 7.53 | 353,908 | 7.22 |
| 1/06/2025 | 7.70 | 7.82 | 7.58 | 7.61 | 343,949 | 7.30 |