5 DAY PERFORMANCE
+8.90%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
+5.20%
6 MONTH PERFORMANCE
+7.13%
YEAR-TO-DATE PERFORMANCE
-19.57%
1 YEAR PERFORMANCE
-15.84%
TriplePoint Venture Growth BDC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.85 | $4.78 (-1.44%) | $4.86 | $4.76 | 92.06 K | |
| 09/18/2026 | $4.95 | $4.85 (-2.02%) | $4.95 | $4.82 | 292.10 K | $196.91 M |
| 09/17/2026 | $4.87 | $4.95 (1.64%) | $5.01 | $4.83 | 303.33 K | $200.97 M |
| 09/16/2026 | $4.83 | $4.83 (0%) | $4.84 | $4.70 | 422.41 K | $196.10 M |
| 09/15/2026 | $5.17 | $5.11 (-1.16%) | $5.18 | $5.05 | 624.51 K | $207.47 M |
| 09/14/2026 | $5.19 | $5.17 (-0.39%) | $5.29 | $5.16 | 398.86 K | $209.90 M |
| 09/11/2026 | $5.15 | $5.16 (0.19%) | $5.21 | $5.14 | 203.65 K | $209.50 M |
| 09/10/2026 | $5.16 | $5.14 (-0.39%) | $5.19 | $5.08 | 123.04 K | $208.68 M |
| 09/09/2026 | $5.22 | $5.18 (-0.77%) | $5.23 | $5.09 | 320.80 K | $210.31 M |
| 09/08/2026 | $5.37 | $5.22 (-2.79%) | $5.38 | $5.14 | 361.90 K | $211.93 M |
| 09/04/2026 | $5.39 | $5.23 (-2.97%) | $5.40 | $5.21 | 222.84 K | $212.34 M |
| 09/03/2026 | $5.40 | $5.36 (-0.74%) | $5.40 | $5.26 | 205.34 K | $217.62 M |
| 09/02/2026 | $5.37 | $5.34 (-0.56%) | $5.48 | $5.32 | 174.92 K | $216.80 M |
| 09/01/2026 | $5.48 | $5.30 (-3.28%) | $5.48 | $5.30 | 261.78 K | $215.18 M |
| 08/31/2026 | $5.40 | $5.48 (1.48%) | $5.52 | $5.40 | 124.96 K | $222.49 M |
| 08/28/2026 | $5.37 | $5.43 (1.12%) | $5.43 | $5.35 | 222.44 K | $220.46 M |
| 08/27/2026 | $5.31 | $5.34 (0.56%) | $5.40 | $5.31 | 135.54 K | $216.80 M |
| 08/26/2026 | $5.30 | $5.32 (0.38%) | $5.37 | $5.29 | 64.90 K | $215.99 M |
| 08/25/2026 | $5.35 | $5.34 (-0.19%) | $5.39 | $5.31 | 81.00 K | $216.80 M |
| 08/24/2026 | $5.33 | $5.32 (-0.19%) | $5.36 | $5.25 | 159.40 K | $215.99 M |
| 08/21/2026 | $5.38 | $5.32 (-1.12%) | $5.40 | $5.30 | 86.74 K | $215.99 M |
| 08/20/2026 | $5.47 | $5.38 (-1.65%) | $5.53 | $5.34 | 189.64 K | $218.43 M |
| 08/19/2026 | $5.42 | $5.49 (1.29%) | $5.59 | $5.42 | 170.37 K | $222.89 M |
| 08/18/2026 | $5.43 | $5.50 (1.29%) | $5.57 | $5.43 | 215.01 K | $223.30 M |
| 08/17/2026 | $5.44 | $5.49 (0.92%) | $5.51 | $5.40 | 284.48 K | $222.89 M |
| 08/14/2026 | $5.42 | $5.45 (0.55%) | $5.46 | $5.37 | 137.80 K | $221.27 M |
| 08/13/2026 | $5.37 | $5.45 (1.49%) | $5.47 | $5.32 | 253.70 K | $221.27 M |
| 08/12/2026 | $5.30 | $5.41 (2.08%) | $5.43 | $5.24 | 194.47 K | $219.65 M |
| 08/11/2026 | $5.26 | $5.28 (0.38%) | $5.30 | $5.22 | 119.44 K | $214.37 M |
| 08/10/2026 | $5.20 | $5.22 (0.38%) | $5.24 | $5.12 | 160.40 K | $211.93 M |
| 08/07/2026 | $5.22 | $5.20 (-0.38%) | $5.29 | $5.12 | 344.03 K | $211.12 M |
| 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 |
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.
