Triplepoint Venture Growth BDC Corp (TPVG) Historical Stock Data
9.41 ↓0.12 (-1.26%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TPVG is down -0.02% a day on average. There have been 18 days where Triplepoint Venture Growth BDC Corp closed green and 12 days where TPVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.60 | 9.53 | ↓$0.07 (-0.73%) | 9.49 | 9.64 | 139.15K |
| 2024-04-23 | 9.55 | 9.63 | ↑$0.08 (0.84%) | 9.47 | 9.73 | 249.90K |
| 2024-04-22 | 9.51 | 9.55 | ↑$0.04 (0.42%) | 9.41 | 9.63 | 311.21K |
| 2024-04-19 | 9.15 | 9.50 | ↑$0.35 (3.83%) | 9.15 | 9.68 | 883.38K |
| 2024-04-18 | 9.11 | 9.14 | ↑$0.03 (0.33%) | 9.06 | 9.17 | 145.75K |
| 2024-04-17 | 9.00 | 9.04 | ↑$0.04 (0.44%) | 8.97 | 9.10 | 140.68K |
| 2024-04-16 | 8.91 | 9.00 | ↑$0.09 (1.01%) | 8.88 | 9.01 | 137.38K |
| 2024-04-15 | 9.11 | 8.95 | ↓$0.16 (-1.76%) | 8.93 | 9.20 | 234.45K |
| 2024-04-12 | 9.20 | 9.10 | ↓$0.10 (-1.09%) | 8.97 | 9.21 | 431.05K |
| 2024-04-11 | 9.25 | 9.23 | ↓$0.02 (-0.22%) | 9.13 | 9.26 | 291.52K |
| 2024-04-10 | 9.20 | 9.25 | ↑$0.05 (0.54%) | 9.19 | 9.28 | 192.92K |
| 2024-04-09 | 9.25 | 9.28 | ↑$0.03 (0.32%) | 9.20 | 9.28 | 193.92K |
| 2024-04-08 | 9.28 | 9.28 | ↑$0.00 (0.00%) | 9.22 | 9.30 | 179.70K |
| 2024-04-05 | 9.17 | 9.25 | ↑$0.08 (0.87%) | 9.14 | 9.27 | 189.54K |
| 2024-04-04 | 9.39 | 9.17 | ↓$0.22 (-2.34%) | 9.16 | 9.45 | 334.67K |
| 2024-04-03 | 9.29 | 9.33 | ↑$0.04 (0.43%) | 9.23 | 9.35 | 261.70K |
| 2024-04-02 | 9.36 | 9.24 | ↓$0.12 (-1.28%) | 9.22 | 9.46 | 300.92K |
| 2024-04-01 | 9.50 | 9.34 | ↓$0.16 (-1.68%) | 9.31 | 9.58 | 360.13K |
| 2024-03-29 | 9.41 | 9.48 | ↑$0.07 (0.74%) | 9.40 | 9.53 | 544.28K |
| 2024-03-28 | 9.41 | 9.48 | ↑$0.07 (0.74%) | 9.40 | 9.53 | 544.28K |
| 2024-03-27 | 9.19 | 9.32 | ↑$0.13 (1.41%) | 9.19 | 9.36 | 363.43K |
| 2024-03-26 | 9.10 | 9.11 | ↑$0.01 (0.11%) | 9.10 | 9.24 | 290.05K |
| 2024-03-25 | 9.18 | 9.12 | ↓$0.06 (-0.65%) | 9.06 | 9.25 | 422.09K |
| 2024-03-22 | 9.38 | 9.22 | ↓$0.16 (-1.71%) | 9.12 | 9.38 | 264.26K |
| 2024-03-21 | 9.18 | 9.21 | ↑$0.03 (0.33%) | 9.13 | 9.32 | 281.44K |
| 2024-03-20 | 9.15 | 9.15 | ↑$0.00 (0.00%) | 9.03 | 9.22 | 346.37K |
| 2024-03-19 | 9.01 | 9.22 | ↑$0.21 (2.33%) | 8.94 | 9.26 | 402.67K |
| 2024-03-18 | 9.11 | 9.01 | ↓$0.10 (-1.10%) | 8.99 | 9.24 | 502.51K |
| 2024-03-15 | 9.12 | 9.09 | ↓$0.03 (-0.33%) | 9.08 | 9.25 | 454.92K |
| 2024-03-14 | 9.36 | 9.12 | ↓$0.24 (-2.56%) | 9.12 | 9.38 | 491.06K |
Create an account or log in to view more rows.
$TPVG buy bitches
$TPVG Let it go...
$TPVG just waiting ….
$TPVG not happening this week or in the next months
just keep hodl!
$TPVG lol who sold
$TPVG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$TPVG damn lots of volume came after hours just now
what the?
$TPVG what’s next bulls
$TPVG I bought the dip
$TPVG we going up from here