5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
+8.90%
6 MONTH PERFORMANCE
-15.84%
YEAR-TO-DATE PERFORMANCE
-19.57%
1 YEAR PERFORMANCE
-21.38%
TriplePoint Venture Growth BDC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.98 | $4.76 (-4.42%) | $5.04 | $4.75 | 428.30 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 |
| 05/06/2026 | $5.50 | $5.59 (1.64%) | $5.66 | $5.36 | 611.63 K | $225.85 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 |
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.
