5 DAY PERFORMANCE
+16.37%
1 MONTH PERFORMANCE
+10.74%
3 MONTH PERFORMANCE
-12.04%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
-19.57%
1 YEAR PERFORMANCE
-16.90%
TriplePoint Venture Growth BDC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.81 | $5.23 (8.73%) | $5.26 | $4.80 | 658.24 K | $212.34 M |
| 08/05/2026 | $4.75 | $4.62 (-2.74%) | $4.75 | $4.60 | 255.29 K | $187.57 M |
| 08/04/2026 | $4.67 | $4.75 (1.71%) | $4.77 | $4.62 | 161.76 K | $192.85 M |
| 08/03/2026 | $4.48 | $4.66 (4.02%) | $4.66 | $4.48 | 167.35 K | $189.20 M |
| 07/31/2026 | $4.61 | $4.52 (-1.95%) | $4.65 | $4.47 | 198.09 K | $182.62 M |
| 07/30/2026 | $4.50 | $4.55 (1.11%) | $4.56 | $4.47 | 137.40 K | $183.83 M |
| 07/29/2026 | $4.54 | $4.53 (-0.22%) | $4.59 | $4.49 | 188.83 K | $183.02 M |
| 07/28/2026 | $4.52 | $4.56 (0.88%) | $4.62 | $4.46 | 291.24 K | $184.23 M |
| 07/27/2026 | $4.46 | $4.49 (0.67%) | $4.56 | $4.44 | 196.41 K | $181.40 M |
| 07/24/2026 | $4.40 | $4.44 (0.91%) | $4.50 | $4.39 | 109.10 K | $179.38 M |
| 07/23/2026 | $4.52 | $4.42 (-2.21%) | $4.58 | $4.41 | 267.18 K | $178.58 M |
| 07/22/2026 | $4.66 | $4.58 (-1.72%) | $4.70 | $4.57 | 120.85 K | $185.04 M |
| 07/21/2026 | $4.52 | $4.68 (3.54%) | $4.73 | $4.52 | 195.27 K | $189.08 M |
| 07/20/2026 | $4.76 | $4.56 (-4.2%) | $4.76 | $4.53 | 236.93 K | $184.23 M |
| 07/17/2026 | $4.79 | $4.73 (-1.25%) | $4.90 | $4.71 | 149.90 K | $191.10 M |
| 07/16/2026 | $4.72 | $4.81 (1.91%) | $4.84 | $4.71 | 164.21 K | $194.33 M |
| 07/15/2026 | $4.75 | $4.74 (-0.21%) | $4.82 | $4.72 | 198.20 K | $191.51 M |
| 07/14/2026 | $4.59 | $4.69 (2.18%) | $4.72 | $4.59 | 284.81 K | $189.49 M |
| 07/13/2026 | $4.67 | $4.61 (-1.28%) | $4.78 | $4.57 | 289.30 K | $186.25 M |
| 07/10/2026 | $4.63 | $4.72 (1.94%) | $4.78 | $4.63 | 206.51 K | $190.70 M |
| 07/09/2026 | $4.65 | $4.63 (-0.43%) | $4.72 | $4.55 | 581.15 K | $187.06 M |
| 07/08/2026 | $4.71 | $4.71 (0%) | $4.76 | $4.65 | 235.82 K | $190.29 M |
| 07/07/2026 | $4.86 | $4.75 (-2.26%) | $4.95 | $4.73 | 193.59 K | $191.91 M |
| 07/06/2026 | $4.88 | $4.79 (-1.84%) | $4.95 | $4.79 | 460.21 K | $193.53 M |
| 07/02/2026 | $5.07 | $4.92 (-2.96%) | $5.13 | $4.89 | 171.17 K | $198.78 M |
| 07/01/2026 | $4.90 | $5.07 (3.47%) | $5.10 | $4.90 | 183.09 K | $204.84 M |
| 06/30/2026 | $4.83 | $4.91 (1.66%) | $5.02 | $4.82 | 365.52 K | $198.37 M |
| 06/29/2026 | $4.78 | $4.83 (1.05%) | $4.94 | $4.74 | 533.23 K | $195.14 M |
| 06/26/2026 | $4.63 | $4.70 (1.51%) | $4.72 | $4.62 | 171.54 K | $189.89 M |
| 06/25/2026 | $4.59 | $4.59 (0%) | $4.63 | $4.51 | 310.84 K | $185.45 M |
| 06/24/2026 | $4.74 | $4.63 (-2.32%) | $4.78 | $4.57 | 504.81 K | $187.06 M |
| 06/23/2026 | $4.66 | $4.72 (1.29%) | $4.75 | $4.62 | 564.19 K | $190.70 M |
| 06/22/2026 | $4.94 | $4.76 (-3.64%) | $5.04 | $4.75 | 446.20 K | $192.31 M |
| 06/18/2026 | $4.97 | $5.00 (0.6%) | $5.02 | $4.95 | 140.94 K | $202.01 M |
| 06/17/2026 | $5.07 | $4.95 (-2.37%) | $5.14 | $4.92 | 368.06 K | $199.99 M |
| 06/16/2026 | $5.20 | $5.13 (-1.35%) | $5.31 | $5.11 | 658.75 K | $207.26 M |
| 06/15/2026 | $5.65 | $5.39 (-4.6%) | $5.70 | $5.38 | 790.12 K | $217.77 M |
| 06/12/2026 | $5.51 | $5.57 (1.09%) | $5.63 | $5.51 | 227.00 K | $225.04 M |
| 06/11/2026 | $5.63 | $5.52 (-1.95%) | $5.63 | $5.49 | 273.59 K | $223.02 M |
| 06/10/2026 | $5.47 | $5.56 (1.65%) | $5.60 | $5.46 | 185.12 K | $224.64 M |
| 06/09/2026 | $5.43 | $5.47 (0.74%) | $5.53 | $5.42 | 124.50 K | $221.00 M |
| 06/08/2026 | $5.49 | $5.43 (-1.09%) | $5.53 | $5.37 | 194.82 K | $219.38 M |
| 06/05/2026 | $5.51 | $5.37 (-2.54%) | $5.53 | $5.36 | 139.65 K | $216.96 M |
| 06/04/2026 | $5.43 | $5.49 (1.1%) | $5.53 | $5.40 | 161.10 K | $221.81 M |
| 06/03/2026 | $5.55 | $5.38 (-3.06%) | $5.55 | $5.36 | 346.00 K | $217.36 M |
| 06/02/2026 | $5.50 | $5.54 (0.73%) | $5.58 | $5.46 | 232.98 K | $223.83 M |
| 06/01/2026 | $5.50 | $5.56 (1.09%) | $5.61 | $5.50 | 192.42 K | $224.64 M |
| 05/29/2026 | $5.49 | $5.52 (0.55%) | $5.60 | $5.48 | 264.93 K | $223.02 M |
| 05/28/2026 | $5.65 | $5.55 (-1.77%) | $5.69 | $5.55 | 238.44 K | $224.23 M |
| 05/27/2026 | $5.72 | $5.67 (-0.87%) | $5.72 | $5.64 | 111.43 K | $229.08 M |
| 05/26/2026 | $5.54 | $5.65 (1.99%) | $5.76 | $5.54 | 368.00 K | $228.27 M |
| 05/22/2026 | $5.60 | $5.54 (-1.07%) | $5.61 | $5.49 | 193.56 K | $223.83 M |
| 05/21/2026 | $5.61 | $5.53 (-1.43%) | $5.70 | $5.51 | 267.10 K | $223.42 M |
| 05/20/2026 | $5.62 | $5.70 (1.42%) | $5.71 | $5.53 | 172.14 K | $230.29 M |
| 05/19/2026 | $5.80 | $5.63 (-2.93%) | $5.80 | $5.61 | 149.41 K | $227.46 M |
| 05/18/2026 | $5.86 | $5.78 (-1.37%) | $5.97 | $5.76 | 560.70 K | $233.52 M |
| 05/15/2026 | $5.83 | $5.85 (0.34%) | $5.91 | $5.79 | 282.10 K | $236.35 M |
| 05/14/2026 | $5.85 | $5.84 (-0.17%) | $5.90 | $5.79 | 255.47 K | $235.95 M |
| 05/13/2026 | $5.75 | $5.76 (0.17%) | $5.78 | $5.63 | 263.93 K | $232.72 M |
| 05/12/2026 | $5.62 | $5.75 (2.31%) | $5.77 | $5.55 | 379.30 K | $232.31 M |
| 05/11/2026 | $5.77 | $5.62 (-2.6%) | $5.84 | $5.60 | 225.70 K | $227.06 M |
| 05/08/2026 | $5.92 | $5.77 (-2.53%) | $5.99 | $5.76 | 209.46 K | $233.12 M |
| 05/07/2026 | $5.58 | $5.98 (7.17%) | $6.03 | $5.56 | 600.82 K | $241.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
