5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
+1.15%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
-19.57%
1 YEAR PERFORMANCE
-13.20%
TriplePoint Venture Growth BDC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.50 | $5.63 (2.37%) | $5.66 | $5.36 | 398.07 K | $224.03 M |
| 05/05/2026 | $5.58 | $5.48 (-1.79%) | $5.58 | $5.44 | 215.10 K | $221.40 M |
| 05/04/2026 | $5.56 | $5.61 (0.9%) | $5.64 | $5.55 | 331.30 K | $226.66 M |
| 05/01/2026 | $5.51 | $5.56 (0.91%) | $5.59 | $5.43 | 228.40 K | $224.64 M |
| 04/30/2026 | $5.23 | $5.47 (4.59%) | $5.48 | $5.20 | 236.00 K | $221.00 M |
| 04/29/2026 | $5.31 | $5.21 (-1.88%) | $5.40 | $5.18 | 191.40 K | $210.49 M |
| 04/28/2026 | $5.13 | $5.31 (3.51%) | $5.36 | $5.12 | 283.10 K | $214.53 M |
| 04/27/2026 | $5.20 | $5.12 (-1.54%) | $5.24 | $5.10 | 414.55 K | $206.86 M |
| 04/24/2026 | $5.20 | $5.21 (0.19%) | $5.30 | $5.18 | 385.86 K | $210.49 M |
| 04/23/2026 | $5.42 | $5.17 (-4.61%) | $5.54 | $5.16 | 192.70 K | $208.88 M |
| 04/22/2026 | $5.37 | $5.38 (0.19%) | $5.45 | $5.34 | 266.40 K | $217.36 M |
| 04/21/2026 | $5.59 | $5.36 (-4.11%) | $5.60 | $5.36 | 226.62 K | $216.55 M |
| 04/20/2026 | $5.62 | $5.57 (-0.89%) | $5.70 | $5.57 | 313.57 K | $225.04 M |
| 04/17/2026 | $5.43 | $5.65 (4.05%) | $5.70 | $5.43 | 484.00 K | $228.27 M |
| 04/16/2026 | $5.35 | $5.40 (0.93%) | $5.48 | $5.30 | 374.12 K | $218.17 M |
| 04/15/2026 | $5.23 | $5.35 (2.29%) | $5.39 | $5.23 | 462.50 K | $216.15 M |
| 04/14/2026 | $5.14 | $5.26 (2.33%) | $5.34 | $5.14 | 393.30 K | $212.51 M |
| 04/13/2026 | $5.06 | $5.19 (2.57%) | $5.19 | $5.04 | 383.30 K | $209.69 M |
| 04/10/2026 | $5.12 | $5.12 (0%) | $5.17 | $5.08 | 472.20 K | $206.86 M |
| 04/09/2026 | $5.04 | $5.12 (1.59%) | $5.12 | $4.93 | 565.10 K | $206.86 M |
| 04/08/2026 | $5.21 | $5.05 (-3.07%) | $5.22 | $5.05 | 382.03 K | $204.03 M |
| 04/07/2026 | $5.11 | $5.09 (-0.39%) | $5.15 | $5.01 | 585.07 K | $205.65 M |
| 04/06/2026 | $5.05 | $5.20 (2.97%) | $5.20 | $5.02 | 458.60 K | $210.09 M |
| 04/02/2026 | $4.81 | $5.09 (5.82%) | $5.09 | $4.81 | 540.70 K | $205.65 M |
| 04/01/2026 | $4.99 | $4.90 (-1.8%) | $5.05 | $4.80 | 588.93 K | $197.97 M |
| 03/31/2026 | $4.79 | $4.99 (4.18%) | $4.99 | $4.76 | 860.50 K | $201.61 M |
| 03/30/2026 | $4.50 | $4.72 (4.89%) | $4.74 | $4.50 | 546.37 K | $190.70 M |
| 03/27/2026 | $4.60 | $4.50 (-2.17%) | $4.65 | $4.48 | 500.54 K | $181.81 M |
| 03/26/2026 | $4.60 | $4.62 (0.43%) | $4.69 | $4.56 | 247.24 K | $186.66 M |
| 03/25/2026 | $4.70 | $4.62 (-1.7%) | $4.76 | $4.59 | 612.80 K | $186.66 M |
| 03/24/2026 | $4.82 | $4.67 (-3.11%) | $4.88 | $4.66 | 490.90 K | $188.68 M |
| 03/23/2026 | $4.95 | $4.83 (-2.42%) | $4.96 | $4.78 | 612.22 K | $195.14 M |
| 03/20/2026 | $5.21 | $4.91 (-5.76%) | $5.27 | $4.88 | 1.00 M | $198.37 M |
| 03/19/2026 | $5.14 | $5.20 (1.17%) | $5.26 | $5.08 | 603.02 K | $210.09 M |
| 03/18/2026 | $5.29 | $5.16 (-2.46%) | $5.39 | $5.16 | 599.51 K | $208.47 M |
| 03/17/2026 | $5.03 | $5.29 (5.17%) | $5.32 | $4.98 | 1.07 M | $213.73 M |
| 03/16/2026 | $5.26 | $5.26 (0%) | $5.31 | $5.13 | 1.51 M | $212.51 M |
| 03/13/2026 | $5.23 | $5.09 (-2.68%) | $5.23 | $5.07 | 678.11 K | $205.65 M |
| 03/12/2026 | $5.22 | $5.17 (-0.96%) | $5.29 | $5.16 | 463.15 K | $208.88 M |
| 03/11/2026 | $5.19 | $5.25 (1.16%) | $5.32 | $5.17 | 568.50 K | $212.11 M |
| 03/10/2026 | $5.29 | $5.18 (-2.08%) | $5.35 | $5.16 | 774.30 K | $209.28 M |
| 03/09/2026 | $5.20 | $5.26 (1.15%) | $5.30 | $5.17 | 624.65 K | $212.51 M |
| 03/06/2026 | $5.31 | $5.27 (-0.75%) | $5.39 | $5.25 | 451.00 K | $212.92 M |
| 03/05/2026 | $5.43 | $5.36 (-1.29%) | $5.62 | $5.32 | 778.16 K | $216.55 M |
| 03/04/2026 | $5.30 | $5.27 (-0.57%) | $5.35 | $5.20 | 312.00 K | $212.92 M |
| 03/03/2026 | $5.22 | $5.32 (1.92%) | $5.38 | $5.18 | 275.20 K | $214.94 M |
| 03/02/2026 | $5.08 | $5.27 (3.74%) | $5.33 | $5.03 | 413.84 K | $212.92 M |
| 02/27/2026 | $5.48 | $5.19 (-5.29%) | $5.48 | $5.05 | 1.07 M | $209.29 M |
| 02/26/2026 | $5.56 | $5.52 (-0.72%) | $5.56 | $5.46 | 355.00 K | $222.59 M |
| 02/25/2026 | $5.60 | $5.59 (-0.18%) | $5.61 | $5.46 | 292.68 K | $225.42 M |
| 02/24/2026 | $5.50 | $5.58 (1.45%) | $5.61 | $5.50 | 232.83 K | $225.01 M |
| 02/23/2026 | $5.56 | $5.51 (-0.9%) | $5.58 | $5.48 | 267.24 K | $222.19 M |
| 02/20/2026 | $5.62 | $5.57 (-0.89%) | $5.62 | $5.48 | 321.72 K | $224.61 M |
| 02/19/2026 | $5.68 | $5.64 (-0.7%) | $5.70 | $5.56 | 284.42 K | $227.43 M |
| 02/18/2026 | $5.65 | $5.69 (0.71%) | $5.72 | $5.57 | 182.53 K | $229.45 M |
| 02/17/2026 | $5.65 | $5.62 (-0.53%) | $5.74 | $5.56 | 248.20 K | $226.63 M |
| 02/13/2026 | $5.75 | $5.65 (-1.74%) | $5.80 | $5.62 | 334.90 K | $227.84 M |
| 02/12/2026 | $5.77 | $5.73 (-0.69%) | $5.84 | $5.66 | 462.80 K | $231.06 M |
| 02/11/2026 | $5.60 | $5.74 (2.5%) | $5.75 | $5.50 | 637.80 K | $231.47 M |
| 02/10/2026 | $5.56 | $5.57 (0.18%) | $5.60 | $5.49 | 530.53 K | $224.61 M |
| 02/09/2026 | $5.69 | $5.56 (-2.28%) | $5.70 | $5.53 | 454.92 K | $224.21 M |
| 02/06/2026 | $5.73 | $5.73 (0%) | $5.76 | $5.64 | 472.80 K | $231.06 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.
