TriplePoint Venture Growt... (TPVG)
NYSE: TPVG
· Real-Time Price · USD
5.69
-0.09 (-1.56%)
At close: Oct 03, 2025, 3:59 PM
5.74
0.88%
After-hours: Oct 03, 2025, 07:46 PM EDT
TPVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.78 | 5.82 | 5.68 | 5.68 | 5.68 | -1.73% | 297,339 |
| Oct 2, 2025 | 5.71 | 5.86 | 5.71 | 5.78 | 5.78 | 1.40% | 250,000 |
| Oct 1, 2025 | 5.70 | 5.79 | 5.66 | 5.70 | 5.70 | -1.21% | 386,900 |
| Sep 30, 2025 | 5.79 | 5.93 | 5.71 | 5.77 | 5.77 | 0.17% | 389,106 |
| Sep 29, 2025 | 5.85 | 5.90 | 5.73 | 5.76 | 5.76 | -1.20% | 402,754 |
| Sep 26, 2025 | 5.88 | 5.95 | 5.82 | 5.83 | 5.83 | -0.85% | 230,837 |
| Sep 25, 2025 | 5.92 | 5.97 | 5.86 | 5.88 | 5.88 | -0.68% | 247,400 |
| Sep 24, 2025 | 6.05 | 6.24 | 5.88 | 5.92 | 5.92 | -1.99% | 377,488 |
| Sep 23, 2025 | 6.09 | 6.19 | 6.03 | 6.04 | 6.04 | -0.98% | 344,469 |
| Sep 22, 2025 | 6.18 | 6.26 | 6.08 | 6.10 | 6.10 | -2.40% | 412,418 |
| Sep 19, 2025 | 6.17 | 6.29 | 6.15 | 6.25 | 6.25 | 0.64% | 419,414 |
| Sep 18, 2025 | 6.12 | 6.23 | 6.10 | 6.21 | 6.21 | 1.97% | 375,200 |
| Sep 17, 2025 | 6.20 | 6.30 | 6.05 | 6.09 | 6.09 | -2.09% | 733,641 |
| Sep 16, 2025 | 6.20 | 6.30 | 6.15 | 6.22 | 6.22 | -2.96% | 448,715 |
| Sep 15, 2025 | 6.62 | 6.75 | 6.30 | 6.41 | 6.18 | -3.03% | 1,176,700 |
| Sep 12, 2025 | 6.73 | 6.74 | 6.56 | 6.61 | 6.37 | -1.78% | 359,022 |
| Sep 11, 2025 | 6.69 | 6.75 | 6.65 | 6.73 | 6.49 | 0.90% | 346,102 |
| Sep 10, 2025 | 6.75 | 6.78 | 6.67 | 6.67 | 6.43 | -1.33% | 205,700 |
| Sep 9, 2025 | 6.81 | 6.81 | 6.70 | 6.76 | 6.52 | -0.73% | 224,751 |
| Sep 8, 2025 | 6.83 | 6.85 | 6.77 | 6.81 | 6.57 | -0.29% | 248,384 |
Page 1 of 136