Triplepoint Venture Growth BDC Corp (TPVG) Historical Stock Data
7.95 ↓0.03 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPVG is up 0.51% a day on average. There have been 14 days where Triplepoint Venture Growth BDC Corp closed green and 16 days where TPVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.97 | 7.95 | ↓$0.02 (-0.25%) | 7.91 | 7.98 | 142.02K |
| 2024-11-19 | 7.95 | 7.98 | ↑$0.03 (0.38%) | 7.83 | 8.02 | 194.23K |
| 2024-11-18 | 7.90 | 7.99 | ↑$0.09 (1.14%) | 7.87 | 7.99 | 235.25K |
| 2024-11-15 | 7.95 | 7.90 | ↓$0.05 (-0.63%) | 7.88 | 7.98 | 263.98K |
| 2024-11-14 | 7.98 | 7.89 | ↓$0.09 (-1.13%) | 7.87 | 7.98 | 151.44K |
| 2024-11-13 | 7.75 | 7.95 | ↑$0.20 (2.58%) | 7.75 | 8.00 | 262.59K |
| 2024-11-12 | 7.94 | 7.86 | ↓$0.08 (-1.01%) | 7.76 | 7.94 | 260.98K |
| 2024-11-11 | 7.97 | 7.95 | ↓$0.02 (-0.25%) | 7.76 | 8.00 | 514.58K |
| 2024-11-08 | 7.54 | 7.87 | ↑$0.33 (4.38%) | 7.54 | 7.94 | 496.13K |
| 2024-11-07 | 7.04 | 7.54 | ↑$0.50 (7.10%) | 7.01 | 7.65 | 1.07M |
| 2024-11-06 | 6.61 | 6.81 | ↑$0.20 (3.03%) | 6.60 | 6.85 | 386.35K |
| 2024-11-05 | 6.52 | 6.52 | ↑$0.00 (0.00%) | 6.44 | 6.52 | 255.86K |
| 2024-11-04 | 6.55 | 6.50 | ↓$0.05 (-0.76%) | 6.50 | 6.64 | 344.26K |
| 2024-11-01 | 6.66 | 6.58 | ↓$0.08 (-1.20%) | 6.52 | 6.69 | 296.83K |
| 2024-10-31 | 6.62 | 6.66 | ↑$0.04 (0.60%) | 6.58 | 6.67 | 351.62K |
| 2024-10-30 | 6.63 | 6.62 | ↓$0.01 (-0.15%) | 6.61 | 6.68 | 196.90K |
| 2024-10-29 | 6.73 | 6.63 | ↓$0.10 (-1.49%) | 6.61 | 6.73 | 252.55K |
| 2024-10-28 | 6.70 | 6.80 | ↑$0.10 (1.49%) | 6.67 | 6.80 | 172.90K |
| 2024-10-25 | 6.75 | 6.67 | ↓$0.08 (-1.19%) | 6.66 | 6.79 | 170.65K |
| 2024-10-24 | 6.64 | 6.74 | ↑$0.10 (1.51%) | 6.60 | 6.76 | 281.97K |
| 2024-10-23 | 6.64 | 6.67 | ↑$0.03 (0.45%) | 6.63 | 6.69 | 243.31K |
| 2024-10-22 | 6.76 | 6.65 | ↓$0.11 (-1.63%) | 6.63 | 6.79 | 229.18K |
| 2024-10-21 | 6.85 | 6.75 | ↓$0.10 (-1.46%) | 6.74 | 6.85 | 215.82K |
| 2024-10-18 | 6.77 | 6.85 | ↑$0.08 (1.18%) | 6.77 | 6.87 | 221.57K |
| 2024-10-17 | 6.80 | 6.79 | ↓$0.01 (-0.15%) | 6.75 | 6.81 | 232.52K |
| 2024-10-16 | 6.87 | 6.86 | ↓$0.01 (-0.15%) | 6.82 | 6.90 | 158.48K |
| 2024-10-15 | 6.76 | 6.83 | ↑$0.07 (1.04%) | 6.76 | 6.84 | 397.20K |
| 2024-10-14 | 6.64 | 6.81 | ↑$0.17 (2.56%) | 6.61 | 6.81 | 343.38K |
| 2024-10-11 | 6.68 | 6.67 | ↓$0.01 (-0.15%) | 6.62 | 6.70 | 194.53K |
| 2024-10-10 | 6.68 | 6.64 | ↓$0.04 (-0.60%) | 6.60 | 6.68 | 178.83K |
Create an account or log in to view more rows.
$TPVG just go up
$TPVG push baby push!
$TPVG so tired of this pos let's fly already
$TPVG soon
$TPVG to the moon!
$TPVG what’s next bulls
$TPVG buy bitches
$TPVG Let it go...
$TPVG just waiting ….
$TPVG not happening this week or in the next months
just keep hodl!