5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
+11.31%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
-32.14%
TriplePoint Venture Growth BDC Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.55 | $7.57 (0.26%) | $7.62 | $7.54 | 247,327 | $302.45 M |
| 01/13/2025 | $7.52 | $7.51 (-0.13%) | $7.56 | $7.43 | 192,700 | $300.05 M |
| 01/10/2025 | $7.45 | $7.56 (1.48%) | $7.68 | $7.45 | 319,900 | $302.05 M |
| 01/08/2025 | $7.48 | $7.52 (0.53%) | $7.53 | $7.37 | 215,326 | $300.45 M |
| 01/07/2025 | $7.67 | $7.53 (-1.83%) | $7.68 | $7.46 | 353,964 | $300.85 M |
| 01/06/2025 | $7.70 | $7.61 (-1.17%) | $7.82 | $7.59 | 343,971 | $304.05 M |
| 01/03/2025 | $7.65 | $7.66 (0.13%) | $7.71 | $7.60 | 346,744 | $306.05 M |
| 01/02/2025 | $7.44 | $7.62 (2.42%) | $7.67 | $7.42 | 399,733 | $304.45 M |
| 12/31/2024 | $7.23 | $7.38 (2.07%) | $7.39 | $7.23 | 514,400 | $294.86 M |
| 12/30/2024 | $7.25 | $7.23 (-0.28%) | $7.34 | $7.20 | 438,511 | $288.87 M |
| 12/27/2024 | $7.45 | $7.31 (-1.88%) | $7.56 | $7.24 | 602,141 | $292.06 M |
| 12/26/2024 | $7.30 | $7.49 (2.6%) | $7.51 | $7.30 | 449,739 | $299.26 M |
| 12/24/2024 | $7.30 | $7.34 (0.55%) | $7.37 | $7.22 | 289,920 | $293.26 M |
| 12/23/2024 | $7.12 | $7.29 (2.39%) | $7.30 | $7.01 | 758,200 | $291.26 M |
| 12/20/2024 | $6.75 | $7.22 (6.96%) | $7.22 | $6.75 | 2.64 M | $288.47 M |
| 12/19/2024 | $6.85 | $6.80 (-0.73%) | $6.98 | $6.77 | 699,116 | $271.69 M |
| 12/18/2024 | $7.01 | $6.88 (-1.85%) | $7.12 | $6.88 | 858,811 | $274.88 M |
| 12/17/2024 | $7.08 | $7.05 (-0.42%) | $7.10 | $6.98 | 807,745 | $281.68 M |
| 12/16/2024 | $7.76 | $7.15 (-7.86%) | $7.78 | $7.11 | 1.83 M | $285.67 M |
| 12/13/2024 | $7.74 | $7.85 (1.42%) | $7.86 | $7.58 | 680,400 | $313.64 M |
| 12/12/2024 | $8.25 | $8.05 (-2.42%) | $8.27 | $8.05 | 555,100 | $321.63 M |
| 12/11/2024 | $8.29 | $8.19 (-1.21%) | $8.30 | $8.17 | 334,427 | $327.22 M |
| 12/10/2024 | $8.26 | $8.29 (0.36%) | $8.32 | $8.21 | 195,500 | $331.22 M |
| 12/09/2024 | $8.24 | $8.26 (0.24%) | $8.33 | $8.23 | 311,110 | $330.02 M |
| 12/06/2024 | $8.26 | $8.26 (0%) | $8.30 | $8.17 | 213,128 | $330.02 M |
| 12/05/2024 | $8.35 | $8.21 (-1.68%) | $8.38 | $8.17 | 262,100 | $328.02 M |
| 12/04/2024 | $8.36 | $8.36 (0%) | $8.38 | $8.23 | 241,800 | $334.02 M |
| 12/03/2024 | $8.28 | $8.28 (0%) | $8.35 | $8.21 | 226,400 | $330.82 M |
| 12/02/2024 | $8.43 | $8.30 (-1.54%) | $8.50 | $8.27 | 465,139 | $331.62 M |
| 11/29/2024 | $8.25 | $8.39 (1.7%) | $8.44 | $8.24 | 342,306 | $335.21 M |
| 11/27/2024 | $8.23 | $8.19 (-0.49%) | $8.27 | $8.18 | 224,526 | $327.22 M |
| 11/26/2024 | $8.28 | $8.16 (-1.45%) | $8.28 | $8.15 | 257,600 | $326.02 M |
| 11/25/2024 | $8.20 | $8.25 (0.61%) | $8.29 | $8.17 | 360,431 | $329.62 M |
| 11/22/2024 | $8.08 | $8.16 (0.99%) | $8.20 | $8.07 | 221,244 | $326.02 M |
| 11/21/2024 | $7.94 | $8.04 (1.26%) | $8.08 | $7.94 | 220,400 | $321.23 M |
| 11/20/2024 | $7.97 | $7.95 (-0.25%) | $7.98 | $7.91 | 142,018 | $317.63 M |
| 11/19/2024 | $7.95 | $7.98 (0.38%) | $8.02 | $7.83 | 194,228 | $318.83 M |
| 11/18/2024 | $7.90 | $7.99 (1.14%) | $7.99 | $7.87 | 235,247 | $319.23 M |
| 11/15/2024 | $7.95 | $7.90 (-0.63%) | $7.98 | $7.88 | 263,982 | $315.64 M |
| 11/14/2024 | $7.98 | $7.89 (-1.13%) | $7.98 | $7.87 | 151,443 | $315.24 M |
| 11/13/2024 | $7.75 | $7.95 (2.58%) | $8.00 | $7.75 | 263,100 | $317.63 M |
| 11/12/2024 | $7.94 | $7.86 (-1.01%) | $7.94 | $7.76 | 260,983 | $314.04 M |
| 11/11/2024 | $7.97 | $7.95 (-0.25%) | $8.00 | $7.76 | 514,600 | $317.63 M |
| 11/08/2024 | $7.54 | $7.87 (4.38%) | $7.94 | $7.54 | 496,133 | $314.44 M |
| 11/07/2024 | $7.04 | $7.54 (7.1%) | $7.65 | $7.01 | 1.07 M | $301.25 M |
| 11/06/2024 | $6.61 | $6.81 (3.03%) | $6.85 | $6.60 | 387,500 | $272.09 M |
| 11/05/2024 | $6.52 | $6.52 (0%) | $6.52 | $6.44 | 255,862 | $260.50 M |
| 11/04/2024 | $6.55 | $6.50 (-0.76%) | $6.64 | $6.50 | 345,300 | $259.70 M |
| 11/01/2024 | $6.66 | $6.58 (-1.2%) | $6.69 | $6.52 | 297,038 | $254.84 M |
| 10/31/2024 | $6.62 | $6.66 (0.6%) | $6.67 | $6.58 | 351,621 | $257.94 M |
| 10/30/2024 | $6.63 | $6.62 (-0.15%) | $6.68 | $6.61 | 196,900 | $256.39 M |
| 10/29/2024 | $6.73 | $6.63 (-1.49%) | $6.73 | $6.61 | 252,549 | $256.77 M |
| 10/28/2024 | $6.70 | $6.80 (1.49%) | $6.80 | $6.67 | 172,902 | $263.36 M |
| 10/25/2024 | $6.75 | $6.67 (-1.19%) | $6.79 | $6.66 | 170,647 | $258.32 M |
| 10/24/2024 | $6.64 | $6.74 (1.51%) | $6.76 | $6.60 | 282,000 | $261.03 M |
| 10/23/2024 | $6.64 | $6.67 (0.45%) | $6.69 | $6.63 | 243,329 | $258.32 M |
| 10/22/2024 | $6.76 | $6.65 (-1.63%) | $6.79 | $6.63 | 229,176 | $257.55 M |
| 10/21/2024 | $6.85 | $6.75 (-1.46%) | $6.85 | $6.74 | 215,815 | $261.42 M |
| 10/18/2024 | $6.77 | $6.85 (1.18%) | $6.87 | $6.77 | 221,600 | $265.29 M |
| 10/17/2024 | $6.80 | $6.79 (-0.15%) | $6.81 | $6.75 | 232,540 | $262.97 M |
| 10/16/2024 | $6.87 | $6.86 (-0.15%) | $6.90 | $6.82 | 158,500 | $265.68 M |
| 10/15/2024 | $6.76 | $6.83 (1.04%) | $6.84 | $6.76 | 397,202 | $264.52 M |
| 10/14/2024 | $6.64 | $6.81 (2.56%) | $6.81 | $6.61 | 343,383 | $263.74 M |