5 DAY PERFORMANCE
+16.11%
1 MONTH PERFORMANCE
+8.90%
3 MONTH PERFORMANCE
+13.85%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
-19.57%
1 YEAR PERFORMANCE
-5.05%
TriplePoint Venture Growth BDC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.48 | $4.46 (-0.45%) | $4.48 | $4.12 | 880.54 K | |
| 11/04/2026 | $4.65 | $4.67 (0.43%) | $4.73 | $4.58 | 220.69 K | $190.12 M |
| 11/03/2026 | $4.62 | $4.50 (-2.6%) | $4.62 | $4.50 | 184.68 K | $183.20 M |
| 11/02/2026 | $4.50 | $4.60 (2.22%) | $4.65 | $4.49 | 266.03 K | $187.27 M |
| 10/30/2026 | $4.57 | $4.53 (-0.88%) | $4.57 | $4.46 | 155.53 K | $183.92 M |
| 10/29/2026 | $4.49 | $4.55 (1.34%) | $4.56 | $4.46 | 143.40 K | $184.73 M |
| 10/28/2026 | $4.34 | $4.46 (2.76%) | $4.49 | $4.31 | 103.40 K | $181.08 M |
| 10/27/2026 | $4.30 | $4.36 (1.4%) | $4.39 | $4.30 | 105.50 K | $177.02 M |
| 10/26/2026 | $4.26 | $4.31 (1.17%) | $4.33 | $4.24 | 111.10 K | $174.99 M |
| 10/23/2026 | $4.28 | $4.29 (0.23%) | $4.35 | $4.21 | 171.81 K | $174.17 M |
| 10/22/2026 | $4.21 | $4.30 (2.14%) | $4.37 | $4.20 | 210.83 K | $174.58 M |
| 10/21/2026 | $4.31 | $4.23 (-1.86%) | $4.33 | $4.15 | 314.51 K | $171.74 M |
| 10/20/2026 | $4.36 | $4.29 (-1.61%) | $4.45 | $4.28 | 282.03 K | $174.17 M |
| 10/19/2026 | $4.45 | $4.38 (-1.57%) | $4.45 | $4.35 | 208.30 K | $177.83 M |
| 10/16/2026 | $4.55 | $4.42 (-2.86%) | $4.57 | $4.40 | 140.61 K | $179.45 M |
| 10/15/2026 | $4.39 | $4.50 (2.51%) | $4.58 | $4.39 | 132.30 K | $182.70 M |
| 10/14/2026 | $4.50 | $4.42 (-1.78%) | $4.51 | $4.41 | 222.10 K | $179.45 M |
| 10/13/2026 | $4.68 | $4.48 (-4.27%) | $4.68 | $4.46 | 288.20 K | $181.89 M |
| 10/12/2026 | $4.65 | $4.65 (0%) | $4.71 | $4.61 | 237.91 K | $188.79 M |
| 10/09/2026 | $4.75 | $4.70 (-1.05%) | $4.78 | $4.65 | 108.80 K | $190.82 M |
| 10/08/2026 | $4.67 | $4.71 (0.86%) | $4.73 | $4.64 | 140.25 K | $191.23 M |
| 10/07/2026 | $4.76 | $4.67 (-1.89%) | $4.76 | $4.66 | 183.40 K | $189.60 M |
| 10/06/2026 | $4.80 | $4.81 (0.21%) | $4.87 | $4.77 | 118.20 K | $195.29 M |
| 10/05/2026 | $4.90 | $4.83 (-1.43%) | $4.93 | $4.80 | 187.10 K | $196.10 M |
| 10/02/2026 | $4.90 | $4.90 (0%) | $4.94 | $4.84 | 198.40 K | $198.94 M |
| 10/01/2026 | $4.84 | $4.88 (0.83%) | $4.90 | $4.79 | 224.50 K | $198.13 M |
| 09/30/2026 | $4.97 | $4.86 (-2.21%) | $4.98 | $4.82 | 240.94 K | $197.32 M |
| 09/29/2026 | $4.82 | $4.89 (1.45%) | $5.01 | $4.82 | 292.25 K | $198.53 M |
| 09/28/2026 | $4.83 | $4.78 (-1.04%) | $4.84 | $4.71 | 177.00 K | $194.07 M |
| 09/25/2026 | $4.84 | $4.83 (-0.21%) | $4.86 | $4.75 | 135.22 K | $196.10 M |
| 09/24/2026 | $4.90 | $4.81 (-1.84%) | $4.92 | $4.80 | 124.90 K | $195.29 M |
| 09/23/2026 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.84 | 200.97 K | $199.75 M |
| 09/22/2026 | $4.82 | $4.91 (1.87%) | $4.93 | $4.82 | 214.55 K | $199.35 M |
| 09/21/2026 | $4.85 | $4.84 (-0.21%) | $4.87 | $4.75 | 361.00 K | $196.50 M |
| 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 |
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.
