Triplepoint Venture Growth BDC Corp (TPVG) Historical Stock Data
13.75 ↑0.06 (0.44%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, TPVG is up 0.20% a day on average. There have been 16 days where Triplepoint Venture Growth BDC Corp closed green and 14 days where TPVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 13.76 | 13.75 | ↓$0.01 (-0.07%) | 13.69 | 13.89 | 445.92K |
| 2022-08-11 | 13.75 | 13.69 | ↓$0.06 (-0.44%) | 13.57 | 13.89 | 379.30K |
| 2022-08-10 | 13.77 | 13.73 | ↓$0.04 (-0.29%) | 13.56 | 13.77 | 307.22K |
| 2022-08-09 | 13.63 | 13.60 | ↓$0.03 (-0.22%) | 13.50 | 13.67 | 255.04K |
| 2022-08-08 | 13.53 | 13.61 | ↑$0.08 (0.59%) | 13.49 | 13.75 | 609.09K |
| 2022-08-05 | 13.43 | 13.48 | ↑$0.05 (0.37%) | 13.05 | 13.60 | 2.62M |
| 2022-08-04 | 14.50 | 14.47 | ↓$0.03 (-0.21%) | 14.42 | 14.90 | 241.20K |
| 2022-08-03 | 13.98 | 13.99 | ↑$0.01 (0.07%) | 13.93 | 14.26 | 101.74K |
| 2022-08-02 | 14.25 | 13.90 | ↓$0.35 (-2.46%) | 13.90 | 14.25 | 209K |
| 2022-08-01 | 14.15 | 14.26 | ↑$0.11 (0.78%) | 14.03 | 14.37 | 196.65K |
| 2022-07-29 | 13.99 | 13.93 | ↓$0.06 (-0.43%) | 13.82 | 14.12 | 116.37K |
| 2022-07-28 | 13.59 | 13.89 | ↑$0.30 (2.21%) | 13.57 | 13.98 | 102.88K |
| 2022-07-27 | 13.63 | 13.59 | ↓$0.04 (-0.29%) | 13.47 | 13.69 | 69.83K |
| 2022-07-26 | 13.33 | 13.44 | ↑$0.11 (0.83%) | 13.33 | 13.50 | 45.02K |
| 2022-07-25 | 13.31 | 13.27 | ↓$0.04 (-0.30%) | 13.23 | 13.42 | 81.85K |
| 2022-07-22 | 13.53 | 13.32 | ↓$0.21 (-1.55%) | 13.18 | 13.66 | 115.96K |
| 2022-07-21 | 13.39 | 13.58 | ↑$0.19 (1.42%) | 13.30 | 13.60 | 74.30K |
| 2022-07-20 | 13.47 | 13.45 | ↓$0.02 (-0.15%) | 13.42 | 13.60 | 169.92K |
| 2022-07-19 | 13.20 | 13.32 | ↑$0.12 (0.91%) | 13.11 | 13.37 | 139.46K |
| 2022-07-18 | 12.87 | 12.97 | ↑$0.10 (0.74%) | 12.87 | 13.13 | 114.87K |
| 2022-07-15 | 13.00 | 12.72 | ↓$0.28 (-2.15%) | 12.64 | 13.00 | 129.18K |
| 2022-07-14 | 12.77 | 12.80 | ↑$0.03 (0.23%) | 12.69 | 12.87 | 102.50K |
| 2022-07-13 | 12.75 | 12.94 | ↑$0.19 (1.49%) | 12.75 | 12.99 | 104.34K |
| 2022-07-12 | 12.80 | 12.96 | ↑$0.16 (1.25%) | 12.79 | 13.06 | 74.93K |
| 2022-07-11 | 12.84 | 12.91 | ↑$0.07 (0.55%) | 12.81 | 13.15 | 115.23K |
| 2022-07-08 | 13.00 | 13.16 | ↑$0.16 (1.23%) | 12.99 | 13.20 | 91.18K |
| 2022-07-07 | 12.90 | 13.05 | ↑$0.16 (1.20%) | 12.90 | 13.11 | 154.86K |
| 2022-07-06 | 12.91 | 12.79 | ↓$0.12 (-0.93%) | 12.61 | 13.03 | 139.43K |
| 2022-07-05 | 13.06 | 12.96 | ↓$0.10 (-0.77%) | 12.58 | 13.06 | 156.37K |
| 2022-07-01 | 12.74 | 13.06 | ↑$0.32 (2.51%) | 12.74 | 13.12 | 155.76K |
Create an account or log in to view more rows.
$TPVG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TPVG whats the news????
$TPVG Let it go...
$TPVG only getting stronger
$TPVG no pain no gain
$TPVG News Plz.....
$TPVG unstoppable up wow
$TPVG what caused the sell off in an otherwise good tech market today?
$TPVG i come here all weekend... every weekend. refresh refresh refresh. smh
$TPVG gets me every time lol