-
5 DAY PERFORMANCE
+0.38% -
1 MONTH PERFORMANCE
+16.50% -
3 MONTH PERFORMANCE
+5.70% -
6 MONTH PERFORMANCE
-15.11% -
YEAR-TO-DATE PERFORMANCE
-26.52% -
1 YEAR PERFORMANCE
-23.56%
TriplePoint Venture Growth BDC Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.90 | $7.99 (1.14%) | $7.99 | $7.87 | 235,230 | $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 |
| 10/11/2024 | $6.68 | $6.67 (-0.15%) | $6.70 | $6.62 | 194,526 | $258.32 M |
| 10/10/2024 | $6.68 | $6.64 (-0.6%) | $6.68 | $6.60 | 178,828 | $257.16 M |
| 10/09/2024 | $6.66 | $6.65 (-0.15%) | $6.74 | $6.64 | 282,000 | $257.55 M |
| 10/08/2024 | $6.72 | $6.66 (-0.89%) | $6.76 | $6.64 | 414,400 | $257.94 M |
| 10/07/2024 | $6.76 | $6.74 (-0.3%) | $6.81 | $6.72 | 447,300 | $261.03 M |
| 10/04/2024 | $6.92 | $6.83 (-1.3%) | $6.93 | $6.76 | 363,415 | $264.52 M |
| 10/03/2024 | $6.81 | $6.87 (0.88%) | $6.94 | $6.81 | 297,311 | $266.07 M |
| 10/02/2024 | $6.89 | $6.84 (-0.73%) | $6.92 | $6.82 | 226,000 | $264.91 M |
| 10/01/2024 | $7.03 | $6.90 (-1.85%) | $7.05 | $6.88 | 248,731 | $267.23 M |
| 09/30/2024 | $7.15 | $7.06 (-1.26%) | $7.27 | $7.03 | 403,129 | $273.43 M |
| 09/27/2024 | $6.95 | $7.13 (2.59%) | $7.16 | $6.92 | 304,043 | $276.14 M |
| 09/26/2024 | $6.86 | $6.90 (0.58%) | $6.96 | $6.85 | 227,700 | $267.23 M |
| 09/25/2024 | $6.95 | $6.86 (-1.29%) | $7.00 | $6.78 | 496,228 | $265.68 M |
| 09/24/2024 | $6.95 | $6.99 (0.58%) | $7.02 | $6.92 | 358,700 | $270.72 M |
| 09/23/2024 | $6.92 | $6.95 (0.43%) | $7.01 | $6.89 | 484,506 | $269.17 M |
| 09/20/2024 | $7.24 | $6.94 (-4.14%) | $7.26 | $6.88 | 1.52 M | $268.78 M |
| 09/19/2024 | $7.31 | $7.25 (-0.82%) | $7.37 | $7.19 | 433,157 | $280.79 M |
| 09/18/2024 | $7.12 | $7.23 (1.54%) | $7.30 | $7.12 | 340,600 | $280.01 M |
| 09/17/2024 | $7.11 | $7.15 (0.56%) | $7.17 | $7.06 | 588,500 | $276.91 M |
| 09/16/2024 | $7.25 | $7.10 (-2.07%) | $7.28 | $7.03 | 728,700 | $274.98 M |
| 09/13/2024 | $7.61 | $7.56 (-0.66%) | $7.62 | $7.43 | 645,400 | $292.79 M |
| 09/12/2024 | $7.48 | $7.56 (1.07%) | $7.59 | $7.47 | 326,700 | $292.79 M |
| 09/11/2024 | $7.45 | $7.48 (0.4%) | $7.48 | $7.37 | 226,501 | $289.69 M |
| 09/10/2024 | $7.55 | $7.48 (-0.93%) | $7.55 | $7.41 | 210,800 | $289.69 M |
| 09/09/2024 | $7.50 | $7.56 (0.8%) | $7.64 | $7.49 | 342,400 | $292.79 M |
| 09/06/2024 | $7.53 | $7.49 (-0.53%) | $7.59 | $7.42 | 213,500 | $290.08 M |
| 09/05/2024 | $7.51 | $7.49 (-0.27%) | $7.55 | $7.46 | 193,500 | $290.08 M |
| 09/04/2024 | $7.50 | $7.48 (-0.27%) | $7.54 | $7.44 | 267,400 | $289.69 M |
| 09/03/2024 | $7.46 | $7.52 (0.8%) | $7.57 | $7.46 | 268,401 | $291.24 M |
| 08/30/2024 | $7.45 | $7.53 (1.07%) | $7.53 | $7.43 | 275,334 | $291.63 M |
| 08/29/2024 | $7.44 | $7.46 (0.27%) | $7.53 | $7.43 | 154,300 | $288.92 M |
| 08/28/2024 | $7.49 | $7.43 (-0.8%) | $7.53 | $7.41 | 166,514 | $287.76 M |
| 08/27/2024 | $7.52 | $7.48 (-0.53%) | $7.55 | $7.45 | 152,500 | $289.69 M |
| 08/26/2024 | $7.48 | $7.51 (0.4%) | $7.58 | $7.46 | 262,829 | $290.85 M |
| 08/23/2024 | $7.45 | $7.49 (0.54%) | $7.59 | $7.41 | 343,400 | $290.08 M |
| 08/22/2024 | $7.60 | $7.46 (-1.84%) | $7.62 | $7.46 | 275,100 | $288.92 M |
| 08/21/2024 | $7.55 | $7.62 (0.93%) | $7.64 | $7.48 | 361,038 | $295.11 M |
| 08/20/2024 | $7.60 | $7.55 (-0.66%) | $7.62 | $7.50 | 295,106 | $292.40 M |
| 08/19/2024 | $7.55 | $7.63 (1.06%) | $7.64 | $7.52 | 334,697 | $295.50 M |