5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
-14.44%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
-10.06%
YEAR-TO-DATE PERFORMANCE
-13.91%
1 YEAR PERFORMANCE
-28.37%
TriplePoint Venture Growth BDC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $5.67 | $5.63 (-0.71%) | $5.67 | $5.56 | 81.87 K | |
| 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 |
| 02/05/2026 | $5.85 | $5.65 (-3.42%) | $5.91 | $5.63 | 425.81 K | $227.84 M |
| 02/04/2026 | $5.82 | $5.89 (1.2%) | $5.95 | $5.75 | 431.90 K | $237.51 M |
| 02/03/2026 | $5.87 | $5.78 (-1.53%) | $5.93 | $5.68 | 641.74 K | $233.08 M |
| 02/02/2026 | $5.91 | $5.89 (-0.34%) | $5.95 | $5.77 | 353.88 K | $237.51 M |
| 01/30/2026 | $6.12 | $5.96 (-2.61%) | $6.13 | $5.92 | 439.44 K | $240.34 M |
| 01/29/2026 | $6.17 | $6.14 (-0.49%) | $6.24 | $6.08 | 400.23 K | $247.60 M |
| 01/28/2026 | $6.35 | $6.20 (-2.36%) | $6.37 | $6.20 | 253.40 K | $250.02 M |
| 01/27/2026 | $6.28 | $6.34 (0.96%) | $6.40 | $6.28 | 326.64 K | $255.66 M |
| 01/26/2026 | $6.42 | $6.34 (-1.25%) | $6.42 | $6.25 | 414.88 K | $255.66 M |
| 01/23/2026 | $6.52 | $6.43 (-1.38%) | $6.53 | $6.40 | 292.50 K | $259.29 M |
| 01/22/2026 | $6.59 | $6.50 (-1.37%) | $6.60 | $6.49 | 235.06 K | $262.11 M |
| 01/21/2026 | $6.54 | $6.60 (0.92%) | $6.61 | $6.48 | 327.17 K | $266.15 M |
| 01/20/2026 | $6.50 | $6.50 (0%) | $6.53 | $6.41 | 394.26 K | $262.11 M |
| 01/16/2026 | $6.69 | $6.58 (-1.64%) | $6.71 | $6.57 | 259.31 K | $265.34 M |
| 01/15/2026 | $6.65 | $6.72 (1.05%) | $6.72 | $6.60 | 242.72 K | $270.98 M |
| 01/14/2026 | $6.63 | $6.65 (0.3%) | $6.69 | $6.58 | 297.82 K | $268.16 M |
| 01/13/2026 | $6.56 | $6.63 (1.07%) | $6.63 | $6.55 | 289.74 K | $267.35 M |
| 01/12/2026 | $6.64 | $6.56 (-1.2%) | $6.69 | $6.56 | 288.82 K | $264.53 M |
| 01/09/2026 | $6.64 | $6.64 (0%) | $6.65 | $6.51 | 395.28 K | $267.76 M |
| 01/08/2026 | $6.45 | $6.54 (1.4%) | $6.64 | $6.41 | 345.85 K | $263.73 M |
| 01/07/2026 | $6.60 | $6.43 (-2.58%) | $6.62 | $6.33 | 401.32 K | $259.29 M |
| 01/06/2026 | $6.71 | $6.60 (-1.64%) | $6.71 | $6.57 | 307.89 K | $266.15 M |
| 01/05/2026 | $6.64 | $6.65 (0.15%) | $6.75 | $6.63 | 489.04 K | $268.16 M |
| 01/02/2026 | $6.50 | $6.64 (2.15%) | $6.69 | $6.50 | 449.50 K | $267.76 M |
| 12/31/2025 | $6.42 | $6.54 (1.87%) | $6.63 | $6.42 | 918.84 K | $263.73 M |
| 12/30/2025 | $6.36 | $6.42 (0.94%) | $6.49 | $6.36 | 517.54 K | $258.89 M |
| 12/29/2025 | $6.32 | $6.37 (0.79%) | $6.41 | $6.31 | 449.40 K | $256.87 M |
| 12/26/2025 | $6.25 | $6.32 (1.12%) | $6.35 | $6.25 | 275.50 K | $254.85 M |
| 12/24/2025 | $6.25 | $6.30 (0.8%) | $6.33 | $6.25 | 170.42 K | $254.05 M |
| 12/23/2025 | $6.27 | $6.25 (-0.32%) | $6.33 | $6.23 | 344.12 K | $252.03 M |
| 12/22/2025 | $6.22 | $6.25 (0.48%) | $6.44 | $6.22 | 689.27 K | $252.03 M |
| 12/19/2025 | $6.29 | $6.18 (-1.75%) | $6.39 | $6.16 | 385.36 K | $249.21 M |
| 12/18/2025 | $6.18 | $6.28 (1.62%) | $6.37 | $6.16 | 485.50 K | $253.24 M |
| 12/17/2025 | $6.03 | $6.18 (2.49%) | $6.23 | $6.02 | 657.60 K | $249.21 M |
| 12/16/2025 | $6.30 | $6.12 (-2.86%) | $6.36 | $6.10 | 649.83 K | $246.79 M |
| 12/15/2025 | $6.66 | $6.56 (-1.5%) | $6.67 | $6.36 | 877.33 K | $264.53 M |
| 12/12/2025 | $6.61 | $6.63 (0.3%) | $6.70 | $6.61 | 386.14 K | $267.35 M |
| 12/11/2025 | $6.82 | $6.62 (-2.93%) | $6.83 | $6.60 | 354.80 K | $266.95 M |
| 12/10/2025 | $6.77 | $6.79 (0.3%) | $6.83 | $6.69 | 380.85 K | $273.81 M |
| 12/09/2025 | $6.67 | $6.72 (0.75%) | $6.82 | $6.67 | 201.41 K | $270.98 M |
| 12/08/2025 | $6.78 | $6.68 (-1.47%) | $6.79 | $6.61 | 391.60 K | $269.37 M |
| 12/05/2025 | $6.65 | $6.75 (1.5%) | $6.95 | $6.64 | 536.03 K | $272.19 M |
| 12/04/2025 | $6.61 | $6.64 (0.45%) | $6.71 | $6.57 | 404.32 K | $267.76 M |
| 12/03/2025 | $6.40 | $6.58 (2.81%) | $6.63 | $6.40 | 496.74 K | $265.34 M |
| 12/02/2025 | $6.40 | $6.40 (0%) | $6.45 | $6.28 | 399.03 K | $258.08 M |
| 12/01/2025 | $6.50 | $6.32 (-2.77%) | $6.54 | $6.30 | 422.01 K | $254.85 M |
| 11/28/2025 | $6.33 | $6.50 (2.69%) | $6.51 | $6.33 | 213.80 K | $262.11 M |
| 11/26/2025 | $6.39 | $6.37 (-0.31%) | $6.50 | $6.26 | 580.30 K | $256.87 M |
| 11/25/2025 | $6.25 | $6.39 (2.24%) | $6.43 | $6.16 | 286.74 K | $257.68 M |
| 11/24/2025 | $6.34 | $6.29 (-0.79%) | $6.43 | $6.25 | 608.60 K | $253.64 M |
| 11/21/2025 | $6.20 | $6.33 (2.1%) | $6.37 | $6.20 | 530.50 K | $254.68 M |
| 11/20/2025 | $6.08 | $6.25 (2.8%) | $6.34 | $6.08 | 547.04 K | $251.46 M |
| 11/19/2025 | $6.03 | $6.13 (1.66%) | $6.25 | $6.03 | 520.36 K | $246.63 M |
| 11/18/2025 | $5.99 | $6.05 (1%) | $6.10 | $5.94 | 313.43 K | $243.42 M |
| 11/17/2025 | $6.03 | $6.00 (-0.5%) | $6.14 | $5.99 | 379.16 K | $241.40 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.
