Triplepoint Venture Growth BDC Corp (TPVG) Historical Stock Data
6.68 ↓0.07 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPVG is up 0.70% a day on average. There have been 20 days where Triplepoint Venture Growth BDC Corp closed green and 10 days where TPVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 6.78 | 6.68 | ↓$0.10 (-1.47%) | 6.61 | 6.79 | 378.69K |
| 2025-12-05 | 6.65 | 6.75 | ↑$0.10 (1.50%) | 6.65 | 6.95 | 535.92K |
| 2025-12-04 | 6.61 | 6.64 | ↑$0.03 (0.45%) | 6.57 | 6.70 | 391.38K |
| 2025-12-03 | 6.40 | 6.58 | ↑$0.18 (2.81%) | 6.40 | 6.62 | 487.48K |
| 2025-12-02 | 6.40 | 6.40 | ↑$0.00 (0.00%) | 6.28 | 6.45 | 394.14K |
| 2025-12-01 | 6.50 | 6.32 | ↓$0.18 (-2.77%) | 6.30 | 6.54 | 421.37K |
| 2025-11-28 | 6.33 | 6.50 | ↑$0.17 (2.69%) | 6.33 | 6.51 | 212.57K |
| 2025-11-26 | 6.39 | 6.37 | ↓$0.02 (-0.31%) | 6.26 | 6.46 | 529.97K |
| 2025-11-25 | 6.25 | 6.39 | ↑$0.14 (2.24%) | 6.16 | 6.43 | 271.69K |
| 2025-11-24 | 6.34 | 6.29 | ↓$0.05 (-0.79%) | 6.25 | 6.42 | 607.55K |
| 2025-11-21 | 6.20 | 6.33 | ↑$0.13 (2.10%) | 6.20 | 6.37 | 521.09K |
| 2025-11-20 | 6.08 | 6.25 | ↑$0.17 (2.80%) | 6.08 | 6.34 | 539.73K |
| 2025-11-19 | 6.03 | 6.13 | ↑$0.10 (1.66%) | 6.03 | 6.25 | 520.36K |
| 2025-11-18 | 5.99 | 6.05 | ↑$0.06 (1.00%) | 5.94 | 6.10 | 303.26K |
| 2025-11-17 | 6.03 | 6.00 | ↓$0.03 (-0.50%) | 5.99 | 6.14 | 379.11K |
| 2025-11-14 | 5.95 | 6.01 | ↑$0.06 (1.01%) | 5.87 | 6.08 | 402.87K |
| 2025-11-13 | 5.92 | 5.96 | ↑$0.04 (0.68%) | 5.86 | 6.06 | 440.11K |
| 2025-11-12 | 5.85 | 5.95 | ↑$0.10 (1.71%) | 5.83 | 6.01 | 622.52K |
| 2025-11-11 | 5.50 | 5.80 | ↑$0.30 (5.45%) | 5.50 | 5.85 | 641.04K |
| 2025-11-10 | 5.65 | 5.48 | ↓$0.17 (-3.01%) | 5.37 | 5.65 | 526.13K |
| 2025-11-07 | 5.73 | 5.66 | ↓$0.07 (-1.22%) | 5.52 | 5.74 | 249.88K |
| 2025-11-06 | 5.47 | 5.73 | ↑$0.26 (4.75%) | 5.45 | 5.82 | 343.60K |
| 2025-11-05 | 5.47 | 5.54 | ↑$0.07 (1.28%) | 5.40 | 5.67 | 487.77K |
| 2025-11-04 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.41 | 5.55 | 144.83K |
| 2025-11-03 | 5.48 | 5.56 | ↑$0.08 (1.46%) | 5.39 | 5.59 | 267.19K |
| 2025-10-31 | 5.41 | 5.47 | ↑$0.06 (1.11%) | 5.39 | 5.52 | 128.53K |
| 2025-10-30 | 5.53 | 5.44 | ↓$0.09 (-1.63%) | 5.38 | 5.55 | 221.66K |
| 2025-10-29 | 5.64 | 5.55 | ↓$0.09 (-1.60%) | 5.53 | 5.72 | 219.19K |
| 2025-10-28 | 5.68 | 5.68 | ↑$0.00 (0.00%) | 5.65 | 5.74 | 257.61K |
| 2025-10-27 | 5.66 | 5.68 | ↑$0.02 (0.35%) | 5.66 | 5.75 | 153.15K |
Create an account or log in to view more rows.
$TPVG is anyone really buying this shit
$TPVG News Plz.....
$TPVG lets see if it can hold the line
$TPVG gimme gimme
$TPVG News Plz.....
$TPVG bounce it!!
$TPVG omg this is bullshit
$TPVG nearing a decent swing entry point
$TPVG fuck all u greedy bulls
$TPVG HERE WE GO