Skip to main content

TriplePoint Venture Growth BDC Corp. Common Stock (NY: TPVG )

7.220 +0.420 (+6.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.750 7.220 6.750 7.220 2,639,242 +0.40(+5.88%)
Dec 19, 2024 6.850 6.981 6.794 6.819 603,375 -0.06(-0.89%)
Dec 18, 2024 7.010 7.120 6.880 6.880 858,292 -0.17(-2.41%)
Dec 17, 2024 7.080 7.100 6.980 7.050 807,742 -0.10(-1.40%)
Dec 16, 2024 7.760 7.780 7.110 7.150 1,826,744 -0.70(-8.92%)
Dec 13, 2024 7.740 7.860 7.580 7.850 680,354 -0.20(-2.48%)
Dec 12, 2024 8.250 8.270 8.050 8.050 553,989 -0.14(-1.71%)
Dec 11, 2024 8.290 8.300 8.170 8.190 334,427 -0.10(-1.21%)
Dec 10, 2024 8.260 8.325 8.215 8.290 193,454 +0.03(+0.36%)
Dec 09, 2024 8.240 8.330 8.230 8.260 311,110 +0.00(+0.00%)
Dec 06, 2024 8.260 8.300 8.171 8.260 213,128 +0.05(+0.61%)
Dec 05, 2024 8.350 8.377 8.170 8.210 262,070 -0.15(-1.79%)
Dec 04, 2024 8.360 8.382 8.230 8.360 241,797 +0.08(+0.97%)
Dec 03, 2024 8.280 8.348 8.210 8.280 226,397 -0.02(-0.24%)
Dec 02, 2024 8.430 8.500 8.270 8.300 465,139 -0.09(-1.07%)
Nov 29, 2024 8.250 8.440 8.240 8.390 342,306 +0.20(+2.44%)
Nov 27, 2024 8.230 8.271 8.180 8.190 224,526 +0.03(+0.37%)
Nov 26, 2024 8.280 8.280 8.150 8.160 257,579 -0.09(-1.09%)
Nov 25, 2024 8.200 8.290 8.170 8.250 360,428 +0.09(+1.10%)
Nov 22, 2024 8.080 8.200 8.070 8.160 221,244 +0.12(+1.49%)
Nov 21, 2024 7.940 8.080 7.940 8.040 220,359 +0.09(+1.13%)
Nov 20, 2024 7.970 7.975 7.910 7.950 141,802 -0.03(-0.38%)
Nov 19, 2024 7.950 8.020 7.830 7.980 194,224 -0.01(-0.13%)
Nov 18, 2024 7.900 7.990 7.870 7.990 235,231 +0.09(+1.14%)
Nov 15, 2024 7.950 7.980 7.880 7.900 263,982 +0.01(+0.13%)
Nov 14, 2024 7.980 7.980 7.870 7.890 151,436 -0.06(-0.75%)
Nov 13, 2024 7.750 8.000 7.750 7.950 262,533 +0.09(+1.15%)
Nov 12, 2024 7.940 7.940 7.760 7.860 260,573 -0.09(-1.13%)
Nov 11, 2024 7.970 8.000 7.762 7.950 511,583 +0.08(+1.02%)
Nov 08, 2024 7.540 7.935 7.540 7.870 496,133 +0.33(+4.38%)
Nov 07, 2024 7.040 7.650 7.010 7.540 1,073,291 +0.73(+10.72%)
Nov 06, 2024 6.610 6.850 6.600 6.810 386,352 +0.29(+4.45%)
Nov 05, 2024 6.520 6.520 6.441 6.520 255,810 +0.02(+0.31%)
Nov 04, 2024 6.550 6.636 6.500 6.500 344,254 -0.08(-1.22%)
Nov 01, 2024 6.660 6.685 6.520 6.580 297,038 -0.08(-1.20%)
Oct 31, 2024 6.620 6.670 6.580 6.660 351,620 +0.04(+0.60%)
Oct 30, 2024 6.630 6.683 6.610 6.620 196,898 -0.01(-0.15%)
Oct 29, 2024 6.730 6.730 6.610 6.630 251,548 -0.17(-2.50%)
Oct 28, 2024 6.700 6.800 6.670 6.800 172,901 +0.13(+1.95%)
Oct 25, 2024 6.750 6.790 6.664 6.670 170,647 -0.07(-1.04%)
Oct 24, 2024 6.640 6.755 6.600 6.740 281,965 +0.07(+1.05%)
Oct 23, 2024 6.640 6.690 6.630 6.670 243,314 +0.02(+0.30%)
Oct 22, 2024 6.760 6.788 6.630 6.650 229,176 -0.10(-1.48%)
Oct 21, 2024 6.850 6.850 6.740 6.750 215,811 -0.10(-1.46%)
Oct 18, 2024 6.770 6.870 6.770 6.850 221,571 +0.06(+0.88%)
Oct 17, 2024 6.800 6.810 6.750 6.790 232,524 -0.07(-1.02%)
Oct 16, 2024 6.870 6.900 6.821 6.860 158,484 +0.03(+0.44%)
Oct 15, 2024 6.760 6.840 6.760 6.830 397,202 +0.02(+0.29%)
Oct 14, 2024 6.640 6.810 6.611 6.810 343,383 +0.14(+2.10%)
Oct 11, 2024 6.680 6.700 6.620 6.670 194,526 +0.03(+0.45%)
Oct 10, 2024 6.680 6.680 6.600 6.640 178,828 -0.01(-0.15%)
Oct 09, 2024 6.660 6.740 6.640 6.650 281,961 -0.01(-0.15%)
Oct 08, 2024 6.720 6.760 6.635 6.660 414,364 -0.08(-1.19%)
Oct 07, 2024 6.760 6.810 6.720 6.740 447,268 -0.09(-1.32%)
Oct 04, 2024 6.920 6.930 6.760 6.830 363,337 -0.04(-0.58%)
Oct 03, 2024 6.810 6.940 6.810 6.870 297,211 +0.03(+0.44%)
Oct 02, 2024 6.890 6.920 6.815 6.840 225,975 -0.06(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.