-
5 DAY PERFORMANCE
+2.32% -
1 MONTH PERFORMANCE
-6.24% -
3 MONTH PERFORMANCE
-13.59% -
6 MONTH PERFORMANCE
-24.41% -
YEAR-TO-DATE PERFORMANCE
-34.99% -
1 YEAR PERFORMANCE
-32.50%
TriplePoint Venture Growth BDC Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.15 | $7.06 (-1.26%) | $7.27 | $7.03 | 398,670 | $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 |
| 08/16/2024 | $7.33 | $7.55 (3%) | $7.57 | $7.33 | 372,300 | $292.40 M |
| 08/15/2024 | $7.29 | $7.39 (1.37%) | $7.45 | $7.25 | 417,928 | $286.21 M |
| 08/14/2024 | $7.15 | $7.27 (1.68%) | $7.33 | $7.15 | 397,835 | $281.56 M |
| 08/13/2024 | $7.00 | $7.08 (1.14%) | $7.15 | $7.00 | 544,202 | $274.20 M |
| 08/12/2024 | $7.15 | $7.02 (-1.82%) | $7.17 | $6.89 | 832,523 | $271.88 M |
| 08/09/2024 | $7.37 | $7.21 (-2.17%) | $7.38 | $7.10 | 1.21 M | $279.24 M |
| 08/08/2024 | $7.76 | $7.47 (-3.74%) | $7.76 | $7.22 | 2.67 M | $281.24 M |
| 08/07/2024 | $8.25 | $8.05 (-2.42%) | $8.30 | $7.98 | 400,815 | $303.07 M |
| 08/06/2024 | $8.10 | $8.15 (0.62%) | $8.26 | $8.08 | 399,431 | $306.84 M |
| 08/05/2024 | $8.10 | $8.03 (-0.86%) | $8.16 | $7.83 | 878,550 | $302.32 M |
| 08/02/2024 | $8.45 | $8.31 (-1.66%) | $8.47 | $8.29 | 268,500 | $312.86 M |
| 08/01/2024 | $8.86 | $8.53 (-3.72%) | $8.90 | $8.48 | 602,311 | $321.15 M |
| 07/31/2024 | $8.98 | $8.83 (-1.67%) | $8.98 | $8.83 | 254,100 | $332.44 M |
| 07/30/2024 | $8.93 | $8.93 (0%) | $8.95 | $8.76 | 189,825 | $336.21 M |
| 07/29/2024 | $8.97 | $8.88 (-1%) | $8.99 | $8.86 | 178,701 | $334.32 M |
| 07/26/2024 | $8.95 | $8.99 (0.45%) | $9.00 | $8.83 | 401,012 | $338.46 M |
| 07/25/2024 | $8.88 | $8.93 (0.56%) | $8.97 | $8.80 | 268,100 | $336.21 M |
| 07/24/2024 | $8.85 | $8.79 (-0.68%) | $8.91 | $8.76 | 163,900 | $330.93 M |
| 07/23/2024 | $8.95 | $8.90 (-0.56%) | $8.98 | $8.67 | 479,830 | $335.08 M |
| 07/22/2024 | $8.75 | $8.95 (2.29%) | $8.99 | $8.72 | 417,509 | $336.96 M |
| 07/19/2024 | $8.79 | $8.73 (-0.68%) | $8.83 | $8.66 | 227,000 | $328.68 M |
| 07/18/2024 | $8.87 | $8.76 (-1.24%) | $8.87 | $8.66 | 623,241 | $329.81 M |
| 07/17/2024 | $8.36 | $8.80 (5.26%) | $9.17 | $8.36 | 2.03 M | $331.31 M |
| 07/16/2024 | $8.30 | $8.29 (-0.12%) | $8.36 | $8.24 | 242,267 | $312.11 M |
| 07/15/2024 | $8.25 | $8.25 (0%) | $8.30 | $8.23 | 285,163 | $310.60 M |
| 07/12/2024 | $8.18 | $8.23 (0.61%) | $8.30 | $8.18 | 262,753 | $309.85 M |
| 07/11/2024 | $8.19 | $8.17 (-0.24%) | $8.22 | $8.12 | 271,642 | $307.59 M |
| 07/10/2024 | $8.05 | $8.13 (0.99%) | $8.15 | $8.05 | 205,100 | $306.09 M |
| 07/09/2024 | $8.07 | $8.06 (-0.12%) | $8.11 | $8.00 | 354,228 | $303.45 M |
| 07/08/2024 | $8.04 | $8.03 (-0.12%) | $8.09 | $8.00 | 290,000 | $302.32 M |
| 07/05/2024 | $8.06 | $8.03 (-0.37%) | $8.10 | $8.00 | 322,100 | $302.32 M |
| 07/03/2024 | $8.09 | $8.05 (-0.49%) | $8.12 | $8.03 | 195,800 | $303.07 M |
| 07/02/2024 | $8.08 | $8.05 (-0.37%) | $8.15 | $8.02 | 387,812 | $303.07 M |
| 07/01/2024 | $8.03 | $8.17 (1.74%) | $8.23 | $8.03 | 505,498 | $307.59 M |