TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.53 | 9.52 | 9.40 | 9.40 | 9.40 | 110,103 |
| Apr 24, 2024 | 9.60 | 9.64 | 9.49 | 9.53 | 9.53 | 139,100 |
| Apr 23, 2024 | 9.55 | 9.73 | 9.47 | 9.63 | 9.63 | 249,900 |
| Apr 22, 2024 | 9.51 | 9.63 | 9.41 | 9.55 | 9.55 | 311,200 |
| Apr 19, 2024 | 9.15 | 9.68 | 9.15 | 9.50 | 9.50 | 883,100 |
| Apr 18, 2024 | 9.11 | 9.17 | 9.06 | 9.14 | 9.14 | 145,700 |
| Apr 17, 2024 | 9.00 | 9.10 | 8.97 | 9.04 | 9.04 | 140,700 |
| Apr 16, 2024 | 8.91 | 9.01 | 8.88 | 9.00 | 9.00 | 137,400 |
| Apr 15, 2024 | 9.11 | 9.20 | 8.93 | 8.95 | 8.95 | 234,500 |
| Apr 12, 2024 | 9.20 | 9.21 | 8.97 | 9.10 | 9.10 | 431,000 |
| Apr 11, 2024 | 9.25 | 9.26 | 9.13 | 9.23 | 9.23 | 291,500 |
| Apr 10, 2024 | 9.20 | 9.28 | 9.19 | 9.25 | 9.25 | 192,800 |
| Apr 09, 2024 | 9.25 | 9.28 | 9.20 | 9.28 | 9.28 | 193,900 |
| Apr 08, 2024 | 9.28 | 9.30 | 9.22 | 9.28 | 9.28 | 180,500 |
| Apr 05, 2024 | 9.17 | 9.27 | 9.14 | 9.25 | 9.25 | 189,500 |
| Apr 04, 2024 | 9.39 | 9.45 | 9.16 | 9.17 | 9.17 | 334,700 |
| Apr 03, 2024 | 9.29 | 9.35 | 9.23 | 9.33 | 9.33 | 261,700 |
| Apr 02, 2024 | 9.36 | 9.46 | 9.22 | 9.24 | 9.24 | 300,900 |
| Apr 01, 2024 | 9.50 | 9.58 | 9.31 | 9.34 | 9.34 | 360,300 |
| Mar 28, 2024 | 9.41 | 9.53 | 9.40 | 9.48 | 9.48 | 544,300 |
| Mar 27, 2024 | 9.19 | 9.36 | 9.19 | 9.32 | 9.32 | 363,400 |
| Mar 26, 2024 | 9.10 | 9.24 | 9.10 | 9.11 | 9.11 | 290,000 |
| Mar 25, 2024 | 9.18 | 9.25 | 9.06 | 9.12 | 9.12 | 422,100 |
| Mar 22, 2024 | 9.38 | 9.38 | 9.12 | 9.22 | 9.22 | 264,300 |
| Mar 21, 2024 | 9.18 | 9.32 | 9.13 | 9.21 | 9.21 | 281,400 |
| Mar 20, 2024 | 9.15 | 9.22 | 9.03 | 9.15 | 9.15 | 346,400 |
| Mar 19, 2024 | 9.01 | 9.26 | 8.94 | 9.22 | 9.22 | 402,600 |
| Mar 18, 2024 | 9.11 | 9.24 | 8.99 | 9.01 | 9.01 | 502,500 |
| Mar 15, 2024 | 9.12 | 9.25 | 9.08 | 9.09 | 9.09 | 454,900 |
| Mar 14, 2024 | 9.36 | 9.38 | 9.12 | 9.12 | 9.12 | 491,000 |
| Mar 13, 2024 | 9.50 | 9.52 | 9.35 | 9.35 | 9.35 | 354,300 |
| Mar 13, 2024 | 0.4 Dividend | |||||
| Mar 12, 2024 | 9.86 | 9.99 | 9.77 | 9.88 | 9.48 | 642,700 |
| Mar 11, 2024 | 9.91 | 10.09 | 9.77 | 9.79 | 9.39 | 745,700 |
| Mar 08, 2024 | 9.53 | 9.89 | 9.53 | 9.83 | 9.43 | 878,200 |
| Mar 07, 2024 | 9.91 | 10.00 | 9.20 | 9.53 | 9.14 | 2,402,700 |
| Mar 06, 2024 | 10.90 | 11.01 | 10.81 | 10.87 | 10.43 | 287,600 |
| Mar 05, 2024 | 10.73 | 10.89 | 10.73 | 10.81 | 10.37 | 172,500 |
| Mar 04, 2024 | 10.68 | 10.89 | 10.68 | 10.79 | 10.35 | 196,300 |
| Mar 01, 2024 | 10.74 | 10.85 | 10.63 | 10.83 | 10.39 | 190,600 |
| Feb 29, 2024 | 10.85 | 10.86 | 10.63 | 10.78 | 10.34 | 248,500 |
| Feb 28, 2024 | 11.01 | 11.02 | 10.74 | 10.75 | 10.31 | 144,200 |
| Feb 27, 2024 | 10.89 | 11.04 | 10.88 | 11.03 | 10.58 | 127,000 |
| Feb 26, 2024 | 11.02 | 11.08 | 10.88 | 10.92 | 10.48 | 115,300 |
| Feb 23, 2024 | 10.96 | 11.17 | 10.96 | 11.02 | 10.57 | 124,200 |
| Feb 22, 2024 | 10.97 | 11.07 | 10.91 | 11.01 | 10.56 | 136,900 |
| Feb 21, 2024 | 10.98 | 11.03 | 10.89 | 10.99 | 10.55 | 150,400 |
| Feb 20, 2024 | 10.80 | 10.96 | 10.80 | 10.92 | 10.48 | 203,600 |
| Feb 16, 2024 | 10.94 | 11.07 | 10.83 | 10.96 | 10.52 | 138,600 |
| Feb 15, 2024 | 10.69 | 10.94 | 10.69 | 10.94 | 10.50 | 83,300 |
| Feb 14, 2024 | 10.70 | 10.86 | 10.60 | 10.63 | 10.20 | 216,000 |
| Feb 13, 2024 | 10.77 | 10.88 | 10.63 | 10.67 | 10.24 | 154,800 |
| Feb 12, 2024 | 10.87 | 10.99 | 10.79 | 10.92 | 10.48 | 198,700 |
| Feb 09, 2024 | 10.89 | 10.94 | 10.78 | 10.85 | 10.41 | 126,100 |
| Feb 08, 2024 | 10.90 | 10.97 | 10.84 | 10.89 | 10.45 | 143,500 |
| Feb 07, 2024 | 11.05 | 11.09 | 10.85 | 10.94 | 10.50 | 139,100 |
| Feb 06, 2024 | 11.06 | 11.12 | 10.97 | 11.07 | 10.62 | 144,800 |
| Feb 05, 2024 | 11.10 | 11.10 | 10.89 | 11.05 | 10.60 | 204,600 |
| Feb 02, 2024 | 11.16 | 11.18 | 11.03 | 11.14 | 10.69 | 189,000 |
| Feb 01, 2024 | 11.38 | 11.41 | 11.00 | 11.20 | 10.75 | 231,800 |
| Jan 31, 2024 | 11.50 | 11.58 | 11.19 | 11.21 | 10.76 | 170,000 |
| Jan 30, 2024 | 11.44 | 11.54 | 11.39 | 11.46 | 11.00 | 138,000 |
| Jan 29, 2024 | 11.50 | 11.51 | 11.35 | 11.46 | 11.00 | 157,800 |
| Jan 26, 2024 | 11.33 | 11.50 | 11.32 | 11.48 | 11.02 | 272,000 |
| Jan 25, 2024 | 11.32 | 11.40 | 11.22 | 11.34 | 10.88 | 143,500 |
| Jan 24, 2024 | 11.45 | 11.50 | 11.25 | 11.25 | 10.79 | 224,900 |
| Jan 23, 2024 | 11.36 | 11.49 | 11.36 | 11.39 | 10.93 | 289,800 |
| Jan 22, 2024 | 11.09 | 11.38 | 11.09 | 11.31 | 10.85 | 421,900 |
| Jan 19, 2024 | 10.91 | 10.95 | 10.80 | 10.89 | 10.45 | 139,600 |
| Jan 18, 2024 | 11.10 | 11.10 | 10.78 | 10.95 | 10.51 | 185,600 |
| Jan 17, 2024 | 10.97 | 11.05 | 10.84 | 10.96 | 10.52 | 208,500 |
| Jan 16, 2024 | 11.17 | 11.17 | 10.99 | 11.07 | 10.62 | 246,600 |
| Jan 12, 2024 | 11.15 | 11.25 | 11.11 | 11.17 | 10.72 | 153,500 |
| Jan 11, 2024 | 11.30 | 11.30 | 11.01 | 11.13 | 10.68 | 182,600 |
| Jan 10, 2024 | 11.26 | 11.39 | 11.26 | 11.27 | 10.81 | 167,100 |
| Jan 09, 2024 | 11.35 | 11.42 | 11.25 | 11.26 | 10.80 | 186,400 |
| Jan 08, 2024 | 11.23 | 11.54 | 11.20 | 11.43 | 10.97 | 323,000 |
| Jan 05, 2024 | 11.11 | 11.37 | 11.08 | 11.28 | 10.82 | 211,400 |
| Jan 04, 2024 | 11.03 | 11.29 | 11.02 | 11.19 | 10.74 | 241,800 |
| Jan 03, 2024 | 10.96 | 11.05 | 10.80 | 11.00 | 10.55 | 222,300 |
| Jan 02, 2024 | 10.91 | 11.11 | 10.90 | 11.05 | 10.60 | 384,900 |
| Dec 29, 2023 | 11.02 | 11.11 | 10.82 | 10.86 | 10.42 | 461,900 |
| Dec 28, 2023 | 10.87 | 11.07 | 10.87 | 10.99 | 10.55 | 393,600 |
| Dec 27, 2023 | 10.87 | 11.14 | 10.82 | 10.99 | 10.55 | 369,800 |
| Dec 26, 2023 | 10.63 | 10.85 | 10.46 | 10.85 | 10.41 | 617,700 |
| Dec 22, 2023 | 10.60 | 10.67 | 10.53 | 10.59 | 10.16 | 322,600 |
| Dec 21, 2023 | 10.57 | 10.64 | 10.50 | 10.60 | 10.17 | 266,600 |
| Dec 20, 2023 | 10.61 | 10.68 | 10.52 | 10.53 | 10.10 | 313,000 |
| Dec 19, 2023 | 10.45 | 10.62 | 10.45 | 10.60 | 10.17 | 292,100 |
| Dec 18, 2023 | 10.51 | 10.52 | 10.43 | 10.46 | 10.04 | 279,100 |
| Dec 15, 2023 | 10.36 | 10.52 | 10.29 | 10.52 | 10.09 | 545,900 |
| Dec 14, 2023 | 10.45 | 10.55 | 10.33 | 10.45 | 10.03 | 472,000 |
| Dec 14, 2023 | 0.4 Dividend | |||||
| Dec 13, 2023 | 10.72 | 10.88 | 10.52 | 10.79 | 9.97 | 624,300 |
| Dec 12, 2023 | 10.70 | 10.86 | 10.63 | 10.77 | 9.95 | 375,600 |
| Dec 11, 2023 | 10.83 | 10.94 | 10.68 | 10.73 | 9.91 | 346,300 |
| Dec 08, 2023 | 10.78 | 10.84 | 10.74 | 10.82 | 10.00 | 379,300 |
| Dec 07, 2023 | 10.65 | 10.81 | 10.52 | 10.73 | 9.91 | 452,800 |
| Dec 06, 2023 | 10.55 | 10.61 | 10.48 | 10.50 | 9.70 | 180,800 |
| Dec 05, 2023 | 10.50 | 10.57 | 10.41 | 10.49 | 9.69 | 153,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.