NYSE:TPVG | Historical Stock Price | TriplePoint Venture Growth BDC Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.22$6.84$11.10$18.00$29.20$47.372014-03-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.04$28.81178,400——
2020-12-30$13.03$28.79181,100——
2020-12-29$13.23$29.01273,200——
2020-12-28$13.16$28.86467,400——
2020-12-24$13.09$28.71247,100——
2020-12-23$13.10$28.73349,900——
2020-12-22$12.68$27.81317,900——
2020-12-21$12.53$27.48321,700——
2020-12-18$12.68$27.81312,300——
2020-12-17$12.86$28.20182,300——
2020-12-16$12.63$27.70202,000——
2020-12-15$12.50$27.41132,400——
2020-12-14$12.35$27.08183,700——
2020-12-11$12.56$27.54123,700——
2020-12-10$12.55$27.52187,900——
2020-12-09$12.68$27.81231,700——
2020-12-08$13.00$28.51141,500——
2020-12-07$13.20$28.95223,400——
2020-12-04$13.36$29.30224,500——
2020-12-03$13.26$29.08270,100——
2020-12-02$13.23$29.01129,600——
2020-12-01$13.03$28.57167,700——
2020-11-30$12.88$28.24257,300——
2020-11-27$13.15$28.84207,500——
2020-11-25$13.31$29.19275,500——
2020-11-24$13.56$28.95556,400——
2020-11-23$13.34$28.48511,200——
2020-11-20$12.90$27.54211,800——
2020-11-19$12.96$27.67166,400——
2020-11-18$12.78$27.28223,000——
2020-11-17$12.62$26.94269,500——
2020-11-16$12.57$26.83192,600——
2020-11-13$12.34$26.34224,800——
2020-11-12$11.95$25.51137,000——
2020-11-11$12.15$25.94166,200——
2020-11-10$12.10$25.83149,300——
2020-11-09$11.85$25.30342,000——
2020-11-06$11.95$25.51238,400——
2020-11-05$11.91$25.42195,900——
2020-11-04$11.29$24.10145,800——
2020-11-03$10.98$23.44117,400——
2020-11-02$10.99$23.46151,500——
2020-10-30$10.55$22.52140,500——
2020-10-29$10.59$22.61101,300——
2020-10-28$10.49$22.39310,200——
2020-10-27$10.80$23.0577,900——
2020-10-26$10.70$22.84142,200——
2020-10-23$10.90$23.27107,300——
2020-10-22$10.83$23.12197,100——
2020-10-21$10.79$23.03110,900——
2020-10-20$10.96$23.4081,900——
2020-10-19$10.94$23.3595,900——
2020-10-16$11.00$23.48101,700——
2020-10-15$11.15$23.8079,700——
2020-10-14$11.22$23.95109,000——
2020-10-13$11.25$24.0283,100——
2020-10-12$11.20$23.91189,100——
2020-10-09$11.44$24.42102,300——
2020-10-08$11.62$24.8181,700——
2020-10-07$11.54$24.6393,500——
2020-10-06$11.61$24.78122,100——
2020-10-05$11.81$25.21162,000——
2020-10-02$11.83$25.25176,800——
2020-10-01$11.43$24.40215,500——
2020-09-30$11.04$23.57125,900——
2020-09-29$11.24$23.9969,500——
2020-09-28$11.45$24.44122,700——
2020-09-25$11.25$24.0269,100——
2020-09-24$10.95$23.37100,000——
2020-09-23$10.96$23.40101,400——
2020-09-22$11.29$24.1089,100——
2020-09-21$11.27$24.06139,500——
2020-09-18$11.42$24.38136,300——
2020-09-17$11.23$23.9778,800——
2020-09-16$11.39$24.31124,100——
2020-09-15$11.44$24.42141,300——
2020-09-14$11.53$24.61147,000——
2020-09-11$11.09$23.67172,200——
2020-09-10$10.98$23.44124,200——
2020-09-09$11.25$24.02119,800——
2020-09-08$10.93$23.33129,600——
2020-09-04$11.07$23.63279,500——
2020-09-03$11.18$23.87217,800——
2020-09-02$11.54$24.63224,100——
2020-09-01$11.25$24.02318,600——
2020-08-31$11.25$24.02306,300——
2020-08-28$11.78$25.15222,200——
2020-08-27$11.98$24.81280,600——
2020-08-26$11.87$24.58548,100——
2020-08-25$12.28$25.43237,800——
2020-08-24$12.40$25.67233,800——
2020-08-21$12.37$25.61137,800——
2020-08-20$12.46$25.80128,500——
2020-08-19$12.47$25.82130,100——
2020-08-18$12.44$25.76109,900——
2020-08-17$12.48$25.84123,600——
2020-08-14$12.42$25.72119,400——
2020-08-13$12.48$25.84159,000——
2020-08-12$12.41$25.70147,000——
2020-08-11$12.17$25.20245,100——
2020-08-10$12.36$25.59444,800——
2020-08-07$11.89$24.62296,000——
2020-08-06$11.81$24.45287,300——
2020-08-05$11.40$23.60208,200——
2020-08-04$11.00$22.78130,400——
2020-08-03$10.91$22.59179,500——
2020-07-31$10.89$22.55198,400——
2020-07-30$10.95$22.67164,500——
2020-07-29$10.86$22.49144,400——
2020-07-28$10.69$22.13120,500——
2020-07-27$10.59$21.93117,700——
2020-07-24$10.55$21.84217,800——
2020-07-23$10.69$22.13196,800——
2020-07-22$10.71$22.18126,300——
2020-07-21$10.56$21.87181,400——
2020-07-20$10.33$21.39175,100——
2020-07-17$10.13$20.97179,800——
2020-07-16$10.27$21.26196,400——
2020-07-15$10.07$20.85186,400——
2020-07-14$10.05$20.81174,500——
2020-07-13$10.05$20.81228,700——
2020-07-10$9.80$20.29146,000——
2020-07-09$9.58$19.84260,500——
2020-07-08$9.98$20.66160,800——
2020-07-07$10.14$21.00229,700——
2020-07-06$10.32$21.37250,000——
2020-07-02$10.24$21.20187,200——
2020-07-01$10.17$21.06247,600——
2020-06-30$10.28$21.29216,000——
2020-06-29$10.28$21.29182,800——
2020-06-26$10.10$20.91206,100——
2020-06-25$10.26$21.24126,000——
2020-06-24$10.06$20.83244,300——
2020-06-23$10.01$20.73213,200——
2020-06-22$10.00$20.71195,600——
2020-06-19$10.14$21.00254,100——
2020-06-18$10.04$20.79201,300——
2020-06-17$10.34$21.41372,500——
2020-06-16$10.62$21.99317,200——
2020-06-15$10.21$21.14366,800——
2020-06-12$10.89$21.80480,500——
2020-06-11$10.11$20.24416,500——
2020-06-10$10.67$21.36588,700——
2020-06-09$11.34$22.70192,100——
2020-06-08$11.55$23.12465,200——
2020-06-05$11.43$22.88388,500——
2020-06-04$10.94$21.90239,500——
2020-06-03$10.88$21.78285,000——
2020-06-02$10.38$20.78368,300——
2020-06-01$10.51$21.04361,300——
2020-05-29$10.02$20.06393,300——
2020-05-28$9.69$19.40324,600——
2020-05-27$10.21$20.44358,200——
2020-05-26$9.76$19.54275,400——
2020-05-22$9.24$18.50131,400——
2020-05-21$9.22$18.46242,800——
2020-05-20$8.97$17.96269,300——
2020-05-19$8.74$17.50203,300——
2020-05-18$8.64$17.30339,900——
2020-05-15$8.25$16.52316,300——
2020-05-14$8.15$16.32292,300——
2020-05-13$7.77$15.56538,300——
2020-05-12$8.41$16.84300,900——
2020-05-11$8.52$17.06428,200——
2020-05-08$8.10$16.22388,600——
2020-05-07$8.24$16.50723,200——
2020-05-06$7.47$14.96450,400——
2020-05-05$7.01$14.03499,600——
2020-05-04$6.92$13.85353,900——
2020-05-01$7.53$15.08251,900——
2020-04-30$8.04$16.10380,900——
2020-04-29$8.17$16.36319,000——
2020-04-28$7.75$15.52416,400——
2020-04-27$7.97$15.96406,600——
2020-04-24$7.32$14.66320,600——
2020-04-23$6.62$13.25192,500——
2020-04-22$6.63$13.27211,800——
2020-04-21$6.86$13.73241,500——
2020-04-20$6.86$13.73240,200——
2020-04-17$7.34$14.70390,900——
2020-04-16$6.84$13.69510,100——
2020-04-15$7.32$14.66314,400——
2020-04-14$7.77$15.56435,400——
2020-04-13$7.33$14.68370,900——
2020-04-09$7.26$14.541,092,800——
2020-04-08$7.18$14.38538,100——
2020-04-07$6.19$12.39481,700——
2020-04-06$5.19$10.39276,000——
2020-04-03$4.69$9.39478,700——
2020-04-02$5.23$10.47192,300——
2020-04-01$5.14$10.29331,900——
2020-03-31$5.74$11.49366,700——
2020-03-30$5.93$11.87630,800——
2020-03-27$6.66$13.33563,100——
2020-03-26$6.58$13.17731,300——
2020-03-25$5.40$10.81613,300——
2020-03-24$4.84$9.69624,500——
2020-03-23$4.38$8.77700,900——
2020-03-20$5.29$10.591,114,400——
2020-03-19$7.96$15.942,119,900——
2020-03-18$2.90$5.811,574,100——
2020-03-17$5.32$10.65946,900——
2020-03-16$6.94$13.89780,300——
2020-03-13$8.59$17.20486,300——
2020-03-12$8.46$16.22723,600——
2020-03-11$10.63$20.38413,200——
2020-03-10$11.33$21.72424,900——
2020-03-09$10.93$20.95596,700——
2020-03-06$12.64$24.23376,200——
2020-03-05$12.87$24.67611,300——
2020-03-04$12.46$23.88194,000——
2020-03-03$12.19$23.37283,500——
2020-03-02$12.26$23.50477,200——
2020-02-28$12.04$23.08748,400——
2020-02-27$12.39$23.75437,700——
2020-02-26$13.03$24.98315,200——
2020-02-25$12.80$24.54855,400——
2020-02-24$13.81$26.47339,400——
2020-02-21$14.11$27.05213,200——
2020-02-20$14.07$26.97143,500——
2020-02-19$14.16$27.14261,600——
2020-02-18$14.10$27.03185,200——
2020-02-14$14.02$26.88168,000——
2020-02-13$14.07$26.97170,100——
2020-02-12$13.91$26.66171,500——
2020-02-11$13.83$26.51168,700——
2020-02-10$13.74$26.34201,900——
2020-02-07$13.75$26.36164,300——
2020-02-06$13.65$26.17141,000——
2020-02-05$13.68$26.22134,400——
2020-02-04$13.61$26.09285,900——
2020-02-03$13.68$26.22112,300——
2020-01-31$13.67$26.20156,500——
2020-01-30$13.71$26.28150,400——
2020-01-29$13.74$26.34115,400——
2020-01-28$13.71$26.28166,400——
2020-01-27$13.68$26.22139,200——
2020-01-24$13.80$26.45256,600——
2020-01-23$13.93$26.70392,000——
2020-01-22$13.93$26.70222,500——
2020-01-21$13.96$26.76324,100——
2020-01-17$13.89$26.63257,700——
2020-01-16$13.94$26.72373,200——
2020-01-15$14.00$26.84302,700——
2020-01-14$14.08$26.99703,700——
2020-01-13$13.91$26.66442,300——
2020-01-10$13.92$26.68598,200——
2020-01-09$14.00$26.842,984,900——
2020-01-08$14.37$27.55155,500——
2020-01-07$14.31$27.43109,000——
2020-01-06$14.42$27.64124,700——
2020-01-03$14.29$27.3998,400——
2020-01-02$14.26$27.34183,900——