TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.23 | 9.35 | 9.21 | 9.24 | 9.24 | 349,122 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 9.17 | 9.49 | 9.10 | 9.31 | 9.31 | 407,500 |
| 01 May 2024 | 9.41 | 9.51 | 9.39 | 9.45 | 9.45 | 241,200 |
| 30 Apr 2024 | 9.45 | 9.54 | 9.38 | 9.39 | 9.39 | 132,100 |
| 29 Apr 2024 | 9.56 | 9.62 | 9.46 | 9.49 | 9.49 | 267,200 |
| 26 Apr 2024 | 9.43 | 9.63 | 9.43 | 9.55 | 9.55 | 179,400 |
| 25 Apr 2024 | 9.53 | 9.53 | 9.39 | 9.40 | 9.40 | 110,100 |
| 24 Apr 2024 | 9.60 | 9.64 | 9.49 | 9.53 | 9.53 | 139,100 |
| 23 Apr 2024 | 9.55 | 9.73 | 9.47 | 9.63 | 9.63 | 249,900 |
| 22 Apr 2024 | 9.51 | 9.63 | 9.41 | 9.55 | 9.55 | 311,200 |
| 19 Apr 2024 | 9.15 | 9.68 | 9.15 | 9.50 | 9.50 | 883,100 |
| 18 Apr 2024 | 9.11 | 9.17 | 9.06 | 9.14 | 9.14 | 145,700 |
| 17 Apr 2024 | 9.00 | 9.10 | 8.97 | 9.04 | 9.04 | 140,700 |
| 16 Apr 2024 | 8.91 | 9.01 | 8.88 | 9.00 | 9.00 | 137,400 |
| 15 Apr 2024 | 9.11 | 9.20 | 8.93 | 8.95 | 8.95 | 234,500 |
| 12 Apr 2024 | 9.20 | 9.21 | 8.97 | 9.10 | 9.10 | 431,000 |
| 11 Apr 2024 | 9.25 | 9.26 | 9.13 | 9.23 | 9.23 | 291,500 |
| 10 Apr 2024 | 9.20 | 9.28 | 9.19 | 9.25 | 9.25 | 192,800 |
| 09 Apr 2024 | 9.25 | 9.28 | 9.20 | 9.28 | 9.28 | 193,900 |
| 08 Apr 2024 | 9.28 | 9.30 | 9.22 | 9.28 | 9.28 | 180,500 |
| 05 Apr 2024 | 9.17 | 9.27 | 9.14 | 9.25 | 9.25 | 189,500 |
| 04 Apr 2024 | 9.39 | 9.45 | 9.16 | 9.17 | 9.17 | 334,700 |
| 03 Apr 2024 | 9.29 | 9.35 | 9.23 | 9.33 | 9.33 | 261,700 |
| 02 Apr 2024 | 9.36 | 9.46 | 9.22 | 9.24 | 9.24 | 300,900 |
| 01 Apr 2024 | 9.50 | 9.58 | 9.31 | 9.34 | 9.34 | 360,300 |
| 28 Mar 2024 | 9.41 | 9.53 | 9.40 | 9.48 | 9.48 | 544,300 |
| 27 Mar 2024 | 9.19 | 9.36 | 9.19 | 9.32 | 9.32 | 363,400 |
| 26 Mar 2024 | 9.10 | 9.24 | 9.10 | 9.11 | 9.11 | 290,000 |
| 25 Mar 2024 | 9.18 | 9.25 | 9.06 | 9.12 | 9.12 | 422,100 |
| 22 Mar 2024 | 9.38 | 9.38 | 9.12 | 9.22 | 9.22 | 264,300 |
| 21 Mar 2024 | 9.18 | 9.32 | 9.13 | 9.21 | 9.21 | 281,400 |
| 20 Mar 2024 | 9.15 | 9.22 | 9.03 | 9.15 | 9.15 | 346,400 |
| 19 Mar 2024 | 9.01 | 9.26 | 8.94 | 9.22 | 9.22 | 402,600 |
| 18 Mar 2024 | 9.11 | 9.24 | 8.99 | 9.01 | 9.01 | 502,500 |
| 15 Mar 2024 | 9.12 | 9.25 | 9.08 | 9.09 | 9.09 | 454,900 |
| 14 Mar 2024 | 9.36 | 9.38 | 9.12 | 9.12 | 9.12 | 491,000 |
| 13 Mar 2024 | 9.50 | 9.52 | 9.35 | 9.35 | 9.35 | 354,300 |
| 13 Mar 2024 | 0.4 Dividend | |||||
| 12 Mar 2024 | 9.86 | 9.99 | 9.77 | 9.88 | 9.48 | 642,700 |
| 11 Mar 2024 | 9.91 | 10.09 | 9.77 | 9.79 | 9.39 | 745,700 |
| 08 Mar 2024 | 9.53 | 9.89 | 9.53 | 9.83 | 9.43 | 878,200 |
| 07 Mar 2024 | 9.91 | 10.00 | 9.20 | 9.53 | 9.14 | 2,402,700 |
| 06 Mar 2024 | 10.90 | 11.01 | 10.81 | 10.87 | 10.43 | 287,600 |
| 05 Mar 2024 | 10.73 | 10.89 | 10.73 | 10.81 | 10.37 | 172,500 |
| 04 Mar 2024 | 10.68 | 10.89 | 10.68 | 10.79 | 10.35 | 196,300 |
| 01 Mar 2024 | 10.74 | 10.85 | 10.63 | 10.83 | 10.39 | 190,600 |
| 29 Feb 2024 | 10.85 | 10.86 | 10.63 | 10.78 | 10.34 | 248,500 |
| 28 Feb 2024 | 11.01 | 11.02 | 10.74 | 10.75 | 10.31 | 144,200 |
| 27 Feb 2024 | 10.89 | 11.04 | 10.88 | 11.03 | 10.58 | 127,000 |
| 26 Feb 2024 | 11.02 | 11.08 | 10.88 | 10.92 | 10.48 | 115,300 |
| 23 Feb 2024 | 10.96 | 11.17 | 10.96 | 11.02 | 10.57 | 124,200 |
| 22 Feb 2024 | 10.97 | 11.07 | 10.91 | 11.01 | 10.56 | 136,900 |
| 21 Feb 2024 | 10.98 | 11.03 | 10.89 | 10.99 | 10.55 | 150,400 |
| 20 Feb 2024 | 10.80 | 10.96 | 10.80 | 10.92 | 10.48 | 203,600 |
| 16 Feb 2024 | 10.94 | 11.07 | 10.83 | 10.96 | 10.52 | 138,600 |
| 15 Feb 2024 | 10.69 | 10.94 | 10.69 | 10.94 | 10.50 | 83,300 |
| 14 Feb 2024 | 10.70 | 10.86 | 10.60 | 10.63 | 10.20 | 216,000 |
| 13 Feb 2024 | 10.77 | 10.88 | 10.63 | 10.67 | 10.24 | 154,800 |
| 12 Feb 2024 | 10.87 | 10.99 | 10.79 | 10.92 | 10.48 | 198,700 |
| 09 Feb 2024 | 10.89 | 10.94 | 10.78 | 10.85 | 10.41 | 126,100 |
| 08 Feb 2024 | 10.90 | 10.97 | 10.84 | 10.89 | 10.45 | 143,500 |
| 07 Feb 2024 | 11.05 | 11.09 | 10.85 | 10.94 | 10.50 | 139,100 |
| 06 Feb 2024 | 11.06 | 11.12 | 10.97 | 11.07 | 10.62 | 144,800 |
| 05 Feb 2024 | 11.10 | 11.10 | 10.89 | 11.05 | 10.60 | 204,600 |
| 02 Feb 2024 | 11.16 | 11.18 | 11.03 | 11.14 | 10.69 | 189,000 |
| 01 Feb 2024 | 11.38 | 11.41 | 11.00 | 11.20 | 10.75 | 231,800 |
| 31 Jan 2024 | 11.50 | 11.58 | 11.19 | 11.21 | 10.76 | 170,000 |
| 30 Jan 2024 | 11.44 | 11.54 | 11.39 | 11.46 | 11.00 | 138,000 |
| 29 Jan 2024 | 11.50 | 11.51 | 11.35 | 11.46 | 11.00 | 157,800 |
| 26 Jan 2024 | 11.33 | 11.50 | 11.32 | 11.48 | 11.02 | 272,000 |
| 25 Jan 2024 | 11.32 | 11.40 | 11.22 | 11.34 | 10.88 | 143,500 |
| 24 Jan 2024 | 11.45 | 11.50 | 11.25 | 11.25 | 10.79 | 224,900 |
| 23 Jan 2024 | 11.36 | 11.49 | 11.36 | 11.39 | 10.93 | 289,800 |
| 22 Jan 2024 | 11.09 | 11.38 | 11.09 | 11.31 | 10.85 | 421,900 |
| 19 Jan 2024 | 10.91 | 10.95 | 10.80 | 10.89 | 10.45 | 139,600 |
| 18 Jan 2024 | 11.10 | 11.10 | 10.78 | 10.95 | 10.51 | 185,600 |
| 17 Jan 2024 | 10.97 | 11.05 | 10.84 | 10.96 | 10.52 | 208,500 |
| 16 Jan 2024 | 11.17 | 11.17 | 10.99 | 11.07 | 10.62 | 246,600 |
| 12 Jan 2024 | 11.15 | 11.25 | 11.11 | 11.17 | 10.72 | 153,500 |
| 11 Jan 2024 | 11.30 | 11.30 | 11.01 | 11.13 | 10.68 | 182,600 |
| 10 Jan 2024 | 11.26 | 11.39 | 11.26 | 11.27 | 10.81 | 167,100 |
| 09 Jan 2024 | 11.35 | 11.42 | 11.25 | 11.26 | 10.80 | 186,400 |
| 08 Jan 2024 | 11.23 | 11.54 | 11.20 | 11.43 | 10.97 | 323,000 |
| 05 Jan 2024 | 11.11 | 11.37 | 11.08 | 11.28 | 10.82 | 211,400 |
| 04 Jan 2024 | 11.03 | 11.29 | 11.02 | 11.19 | 10.74 | 241,800 |
| 03 Jan 2024 | 10.96 | 11.05 | 10.80 | 11.00 | 10.55 | 222,300 |
| 02 Jan 2024 | 10.91 | 11.11 | 10.90 | 11.05 | 10.60 | 384,900 |
| 29 Dec 2023 | 11.02 | 11.11 | 10.82 | 10.86 | 10.42 | 461,900 |
| 28 Dec 2023 | 10.87 | 11.07 | 10.87 | 10.99 | 10.55 | 393,600 |
| 27 Dec 2023 | 10.87 | 11.14 | 10.82 | 10.99 | 10.55 | 369,800 |
| 26 Dec 2023 | 10.63 | 10.85 | 10.46 | 10.85 | 10.41 | 617,700 |
| 22 Dec 2023 | 10.60 | 10.67 | 10.53 | 10.59 | 10.16 | 322,600 |
| 21 Dec 2023 | 10.57 | 10.64 | 10.50 | 10.60 | 10.17 | 266,600 |
| 20 Dec 2023 | 10.61 | 10.68 | 10.52 | 10.53 | 10.10 | 313,000 |
| 19 Dec 2023 | 10.45 | 10.62 | 10.45 | 10.60 | 10.17 | 292,100 |
| 18 Dec 2023 | 10.51 | 10.52 | 10.43 | 10.46 | 10.04 | 279,100 |
| 15 Dec 2023 | 10.36 | 10.52 | 10.29 | 10.52 | 10.09 | 545,900 |
| 14 Dec 2023 | 10.45 | 10.55 | 10.33 | 10.45 | 10.03 | 472,000 |
| 14 Dec 2023 | 0.4 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.