TPVG
TriplePoint Venture Growth BDC Corp. NYQ · TPVG
$4.42
-0.16
(-3.49%)
Pullback · -1.93σ
Price alert —
Loading…
Sign in to get a one-time email the moment TPVG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $4.52 | $4.58 | $4.41 | $4.42 | 0.3M |
| 2026-07-22 | $4.66 | $4.70 | $4.57 | $4.58 | 0.1M |
| 2026-07-21 | $4.52 | $4.73 | $4.52 | $4.68 | 0.2M |
| 2026-07-20 | $4.76 | $4.76 | $4.53 | $4.56 | 0.2M |
| 2026-07-17 | $4.79 | $4.90 | $4.71 | $4.73 | 0.1M |
| 2026-07-16 | $4.72 | $4.84 | $4.71 | $4.81 | 0.2M |
| 2026-07-15 | $4.75 | $4.82 | $4.72 | $4.74 | 0.2M |
| 2026-07-14 | $4.59 | $4.72 | $4.59 | $4.69 | 0.3M |
| 2026-07-13 | $4.67 | $4.78 | $4.57 | $4.61 | 0.3M |
| 2026-07-10 | $4.63 | $4.78 | $4.63 | $4.72 | 0.2M |
| 2026-07-09 | $4.65 | $4.72 | $4.55 | $4.63 | 0.6M |
| 2026-07-08 | $4.71 | $4.76 | $4.65 | $4.71 | 0.2M |
| 2026-07-07 | $4.86 | $4.95 | $4.73 | $4.75 | 0.2M |
| 2026-07-06 | $4.88 | $4.95 | $4.78 | $4.79 | 0.5M |
| 2026-07-02 | $5.07 | $5.13 | $4.89 | $4.92 | 0.2M |
| 2026-07-01 | $4.90 | $5.10 | $4.90 | $5.07 | 0.2M |
| 2026-06-30 | $4.83 | $5.02 | $4.82 | $4.91 | 0.4M |
| 2026-06-29 | $4.78 | $4.94 | $4.74 | $4.83 | 0.5M |
| 2026-06-26 | $4.63 | $4.72 | $4.62 | $4.70 | 0.2M |
| 2026-06-25 | $4.59 | $4.63 | $4.51 | $4.59 | 0.3M |
| 2026-06-24 | $4.74 | $4.78 | $4.57 | $4.63 | 0.5M |
| 2026-06-23 | $4.66 | $4.75 | $4.62 | $4.72 | 0.6M |
| 2026-06-22 | $4.94 | $5.04 | $4.75 | $4.76 | 0.4M |
| 2026-06-18 | $4.97 | $5.02 | $4.95 | $5.00 | 0.1M |
| 2026-06-17 | $5.07 | $5.14 | $4.92 | $4.95 | 0.4M |
| 2026-06-16 | $5.20 | $5.31 | $5.11 | $5.13 | 0.7M |
| 2026-06-15 | $5.65 | $5.70 | $5.38 | $5.39 | 0.8M |
| 2026-06-12 | $5.51 | $5.63 | $5.51 | $5.57 | 0.2M |
| 2026-06-11 | $5.63 | $5.63 | $5.49 | $5.52 | 0.3M |
| 2026-06-10 | $5.47 | $5.60 | $5.46 | $5.56 | 0.2M |
| 2026-06-09 | $5.43 | $5.53 | $5.42 | $5.47 | 0.1M |
| 2026-06-08 | $5.49 | $5.53 | $5.37 | $5.43 | 0.2M |
| 2026-06-05 | $5.51 | $5.53 | $5.36 | $5.37 | 0.1M |
| 2026-06-04 | $5.43 | $5.53 | $5.40 | $5.49 | 0.2M |
| 2026-06-03 | $5.55 | $5.55 | $5.36 | $5.38 | 0.3M |
| 2026-06-02 | $5.50 | $5.57 | $5.45 | $5.54 | 0.2M |
| 2026-06-01 | $5.50 | $5.61 | $5.50 | $5.56 | 0.2M |
| 2026-05-29 | $5.49 | $5.60 | $5.48 | $5.52 | 0.3M |
| 2026-05-28 | $5.65 | $5.69 | $5.55 | $5.55 | 0.2M |
| 2026-05-27 | $5.72 | $5.72 | $5.64 | $5.67 | 0.1M |
| 2026-05-26 | $5.54 | $5.76 | $5.54 | $5.65 | 0.4M |
| 2026-05-22 | $5.60 | $5.61 | $5.49 | $5.54 | 0.2M |
| 2026-05-21 | $5.61 | $5.70 | $5.51 | $5.53 | 0.3M |
| 2026-05-20 | $5.62 | $5.71 | $5.53 | $5.70 | 0.2M |
| 2026-05-19 | $5.80 | $5.80 | $5.61 | $5.63 | 0.1M |
| 2026-05-18 | $5.86 | $5.97 | $5.76 | $5.78 | 0.6M |
| 2026-05-15 | $5.83 | $5.91 | $5.78 | $5.85 | 0.3M |
| 2026-05-14 | $5.85 | $5.89 | $5.79 | $5.84 | 0.3M |
| 2026-05-13 | $5.75 | $5.78 | $5.63 | $5.76 | 0.3M |
| 2026-05-12 | $5.62 | $5.76 | $5.55 | $5.75 | 0.4M |
| 2026-05-11 | $5.77 | $5.84 | $5.60 | $5.62 | 0.2M |
| 2026-05-08 | $5.92 | $5.99 | $5.76 | $5.77 | 0.2M |
| 2026-05-07 | $5.58 | $6.03 | $5.56 | $5.98 | 0.6M |
| 2026-05-06 | $5.50 | $5.66 | $5.36 | $5.59 | 0.6M |
| 2026-05-05 | $5.58 | $5.58 | $5.44 | $5.48 | 0.2M |
| 2026-05-04 | $5.56 | $5.64 | $5.55 | $5.61 | 0.3M |
| 2026-05-01 | $5.51 | $5.59 | $5.43 | $5.56 | 0.2M |
| 2026-04-30 | $5.23 | $5.48 | $5.20 | $5.47 | 0.2M |
| 2026-04-29 | $5.31 | $5.40 | $5.18 | $5.21 | 0.2M |
| 2026-04-28 | $5.13 | $5.36 | $5.12 | $5.31 | 0.3M |
| 2026-04-27 | $5.20 | $5.24 | $5.10 | $5.12 | 0.4M |
| 2026-04-24 | $5.20 | $5.30 | $5.18 | $5.21 | 0.4M |
| 2026-04-23 | $5.42 | $5.54 | $5.16 | $5.17 | 0.2M |
| 2026-04-22 | $5.37 | $5.45 | $5.34 | $5.38 | 0.3M |
| 2026-04-21 | $5.59 | $5.60 | $5.36 | $5.36 | 0.2M |
| 2026-04-20 | $5.62 | $5.70 | $5.57 | $5.57 | 0.3M |
| 2026-04-17 | $5.43 | $5.70 | $5.43 | $5.65 | 0.5M |
| 2026-04-16 | $5.35 | $5.48 | $5.30 | $5.40 | 0.4M |
| 2026-04-15 | $5.23 | $5.39 | $5.23 | $5.35 | 0.5M |
| 2026-04-14 | $5.14 | $5.34 | $5.14 | $5.26 | 0.4M |
| 2026-04-13 | $5.06 | $5.19 | $5.04 | $5.19 | 0.4M |
| 2026-04-10 | $5.12 | $5.17 | $5.08 | $5.12 | 0.5M |
| 2026-04-09 | $5.04 | $5.12 | $4.93 | $5.12 | 0.6M |
| 2026-04-08 | $5.21 | $5.22 | $5.05 | $5.05 | 0.4M |
| 2026-04-07 | $5.11 | $5.15 | $5.01 | $5.09 | 0.6M |
| 2026-04-06 | $5.05 | $5.20 | $5.02 | $5.20 | 0.5M |
| 2026-04-02 | $4.81 | $5.09 | $4.81 | $5.09 | 0.5M |
| 2026-04-01 | $4.99 | $5.05 | $4.80 | $4.90 | 0.6M |
| 2026-03-31 | $4.79 | $4.99 | $4.76 | $4.99 | 0.9M |
| 2026-03-30 | $4.50 | $4.74 | $4.50 | $4.72 | 0.5M |
| 2026-03-27 | $4.60 | $4.65 | $4.48 | $4.50 | 0.5M |
| 2026-03-26 | $4.60 | $4.69 | $4.56 | $4.62 | 0.2M |
| 2026-03-25 | $4.70 | $4.76 | $4.59 | $4.62 | 0.6M |
| 2026-03-24 | $4.82 | $4.88 | $4.66 | $4.67 | 0.5M |
| 2026-03-23 | $4.95 | $4.95 | $4.78 | $4.83 | 0.6M |
| 2026-03-20 | $5.21 | $5.27 | $4.88 | $4.91 | 1.0M |
| 2026-03-19 | $5.14 | $5.26 | $5.08 | $5.20 | 0.6M |
| 2026-03-18 | $5.29 | $5.39 | $5.16 | $5.16 | 0.6M |
| 2026-03-17 | $5.03 | $5.32 | $4.98 | $5.29 | 1.1M |
| 2026-03-16 | $5.26 | $5.31 | $5.13 | $5.26 | 1.5M |
| 2026-03-13 | $5.23 | $5.23 | $5.07 | $5.09 | 0.7M |
| 2026-03-12 | $5.22 | $5.29 | $5.16 | $5.17 | 0.5M |
| 2026-03-11 | $5.19 | $5.32 | $5.17 | $5.25 | 0.6M |
| 2026-03-10 | $5.29 | $5.35 | $5.16 | $5.18 | 0.8M |
| 2026-03-09 | $5.20 | $5.30 | $5.16 | $5.26 | 0.6M |
| 2026-03-06 | $5.31 | $5.39 | $5.25 | $5.27 | 0.5M |
| 2026-03-05 | $5.43 | $5.62 | $5.32 | $5.36 | 0.8M |
| 2026-03-04 | $5.30 | $5.35 | $5.20 | $5.27 | 0.3M |
| 2026-03-03 | $5.22 | $5.38 | $5.18 | $5.32 | 0.3M |
| 2026-03-02 | $5.08 | $5.33 | $5.03 | $5.27 | 0.4M |
| 2026-02-27 | $5.48 | $5.48 | $5.05 | $5.19 | 1.1M |
| 2026-02-26 | $5.56 | $5.56 | $5.46 | $5.52 | 0.4M |
| 2026-02-25 | $5.60 | $5.61 | $5.45 | $5.59 | 0.3M |
| 2026-02-24 | $5.50 | $5.61 | $5.50 | $5.58 | 0.2M |
| 2026-02-23 | $5.56 | $5.58 | $5.47 | $5.51 | 0.3M |
| 2026-02-20 | $5.62 | $5.62 | $5.48 | $5.57 | 0.3M |
| 2026-02-19 | $5.68 | $5.70 | $5.56 | $5.64 | 0.3M |
| 2026-02-18 | $5.65 | $5.72 | $5.57 | $5.69 | 0.2M |
| 2026-02-17 | $5.65 | $5.74 | $5.56 | $5.62 | 0.2M |
| 2026-02-13 | $5.75 | $5.80 | $5.61 | $5.65 | 0.3M |
| 2026-02-12 | $5.77 | $5.84 | $5.66 | $5.73 | 0.5M |
| 2026-02-11 | $5.60 | $5.75 | $5.50 | $5.74 | 0.6M |
| 2026-02-10 | $5.56 | $5.60 | $5.49 | $5.57 | 0.5M |
| 2026-02-09 | $5.69 | $5.70 | $5.53 | $5.56 | 0.5M |
| 2026-02-06 | $5.73 | $5.76 | $5.64 | $5.73 | 0.5M |
| 2026-02-05 | $5.85 | $5.91 | $5.63 | $5.65 | 0.4M |
| 2026-02-04 | $5.82 | $5.95 | $5.75 | $5.89 | 0.4M |
| 2026-02-03 | $5.87 | $5.93 | $5.68 | $5.78 | 0.6M |
| 2026-02-02 | $5.91 | $5.95 | $5.77 | $5.89 | 0.4M |
| 2026-01-30 | $6.12 | $6.13 | $5.92 | $5.96 | 0.4M |
| 2026-01-29 | $6.17 | $6.24 | $6.08 | $6.14 | 0.4M |
| 2026-01-28 | $6.35 | $6.37 | $6.20 | $6.20 | 0.3M |
| 2026-01-27 | $6.28 | $6.40 | $6.28 | $6.34 | 0.3M |
| 2026-01-26 | $6.42 | $6.42 | $6.25 | $6.34 | 0.4M |