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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.86$34.09462,200——
2023-12-28$10.99$34.50393,600——
2023-12-27$10.99$34.50369,800——
2023-12-26$10.85$34.06617,700——
2023-12-22$10.59$33.25322,600——
2023-12-21$10.60$33.28266,600——
2023-12-20$10.53$33.06313,000——
2023-12-19$10.60$33.28292,100——
2023-12-18$10.46$32.84279,100——
2023-12-15$10.52$33.03545,900——
2023-12-14$10.45$32.81472,000——
2023-12-13$10.79$32.62624,300——
2023-12-12$10.77$32.56375,600——
2023-12-11$10.73$32.44346,300——
2023-12-08$10.82$32.71379,300——
2023-12-07$10.73$32.44452,800——
2023-12-06$10.50$31.74180,800——
2023-12-05$10.49$31.71153,200——
2023-12-04$10.49$31.71354,200——
2023-12-01$10.53$31.83365,000——
2023-11-30$10.59$32.01242,100——
2023-11-29$10.48$31.68100,500——
2023-11-28$10.43$31.53124,700——
2023-11-27$10.43$31.53206,500——
2023-11-24$10.49$31.7177,800——
2023-11-22$10.46$31.62136,900——
2023-11-21$10.44$31.56173,400——
2023-11-20$10.49$31.71306,500——
2023-11-17$10.44$31.56194,100——
2023-11-16$10.36$31.32175,400——
2023-11-15$10.51$31.77226,200——
2023-11-14$10.53$31.83210,700——
2023-11-13$10.27$31.05125,800——
2023-11-10$10.15$30.6887,900——
2023-11-09$10.03$30.32146,300——
2023-11-08$10.16$30.71118,100——
2023-11-07$10.32$31.20164,400——
2023-11-06$10.16$30.71498,900——
2023-11-03$10.32$31.20234,500——
2023-11-02$9.87$29.84294,500——
2023-11-01$9.65$29.17160,700——
2023-10-31$9.46$28.60167,600——
2023-10-30$9.31$28.14151,200——
2023-10-27$9.20$27.81147,400——
2023-10-26$9.30$28.11213,300——
2023-10-25$9.21$27.84173,900——
2023-10-24$9.39$28.39163,200——
2023-10-23$9.34$28.23183,600——
2023-10-20$9.43$28.51238,600——
2023-10-19$9.61$29.05170,500——
2023-10-18$9.74$29.44215,300——
2023-10-17$9.96$30.11164,500——
2023-10-16$10.14$30.65166,600——
2023-10-13$10.01$30.26160,300——
2023-10-12$10.22$30.90184,900——
2023-10-11$10.28$31.08162,500——
2023-10-10$10.21$30.86107,500——
2023-10-09$10.12$30.59137,200——
2023-10-06$10.00$30.23156,400——
2023-10-05$9.91$29.96107,100——
2023-10-04$9.90$29.93178,300——
2023-10-03$9.87$29.84306,600——
2023-10-02$10.09$30.50338,200——
2023-09-29$10.46$31.62333,500——
2023-09-28$10.48$31.68218,200——
2023-09-27$10.39$31.41299,800——
2023-09-26$10.12$30.59215,400——
2023-09-25$10.26$31.02245,000——
2023-09-22$10.42$31.50178,900——
2023-09-21$10.47$31.65219,500——
2023-09-20$10.71$32.38112,900——
2023-09-19$10.71$32.38140,700——
2023-09-18$10.70$32.35214,000——
2023-09-15$10.78$32.59227,500——
2023-09-14$10.98$33.19393,600——
2023-09-13$11.11$32.38297,300——
2023-09-12$11.28$32.87247,800——
2023-09-11$11.16$32.52318,500——
2023-09-08$11.15$32.49252,000——
2023-09-07$11.17$32.55154,700——
2023-09-06$11.06$32.23171,500——
2023-09-05$11.14$32.46171,000——
2023-09-01$11.17$32.55178,500——
2023-08-31$11.14$32.46142,900——
2023-08-30$11.11$32.38141,500——
2023-08-29$11.08$32.29214,700——
2023-08-28$10.98$32.00190,800——
2023-08-25$10.89$31.74193,300——
2023-08-24$10.81$31.50336,800——
2023-08-23$11.01$32.09340,500——
2023-08-22$10.61$30.92350,400——
2023-08-21$10.83$31.56247,200——
2023-08-18$11.00$32.06162,300——
2023-08-17$10.75$31.33238,800——
2023-08-16$11.03$32.14152,100——
2023-08-15$11.03$32.14192,700——
2023-08-14$11.29$32.90290,700——
2023-08-11$11.24$32.76211,300——
2023-08-10$11.17$32.55170,400——
2023-08-09$11.21$32.67254,700——
2023-08-08$11.20$32.64241,400——
2023-08-07$11.32$32.99390,400——
2023-08-04$11.43$33.31462,200——
2023-08-03$11.17$32.551,643,100——
2023-08-02$12.47$36.34128,500——
2023-08-01$12.60$36.72123,300——
2023-07-31$12.62$36.78123,800——
2023-07-28$12.49$36.40119,400——
2023-07-27$12.41$36.1669,800——
2023-07-26$12.58$36.66124,200——
2023-07-25$12.43$36.22141,200——
2023-07-24$12.43$36.22145,600——
2023-07-21$12.23$35.6488,000——
2023-07-20$12.08$35.20189,700——
2023-07-19$12.36$36.02128,900——
2023-07-18$12.33$35.9384,400——
2023-07-17$12.29$35.82101,800——
2023-07-14$12.15$35.41107,000——
2023-07-13$12.16$35.44140,100——
2023-07-12$12.15$35.41203,300——
2023-07-11$12.40$36.14129,700——
2023-07-10$12.27$35.76209,500——
2023-07-07$12.12$35.32178,700——
2023-07-06$11.93$34.77131,700——
2023-07-05$12.11$35.29285,500——
2023-07-03$11.94$34.80159,300——
2023-06-30$11.78$34.33275,700——
2023-06-29$11.77$34.30200,000——
2023-06-28$11.55$33.66242,000——
2023-06-27$11.26$32.81100,000——
2023-06-26$11.33$33.02132,700——
2023-06-23$11.25$32.78142,800——
2023-06-22$11.29$32.90256,900——
2023-06-21$11.69$34.07180,100——
2023-06-20$11.50$33.51260,800——
2023-06-16$11.60$33.80381,900——
2023-06-15$11.85$34.53228,900——
2023-06-14$11.59$33.78176,000——
2023-06-13$12.21$34.42308,800——
2023-06-12$12.22$34.44334,900——
2023-06-09$11.72$33.04167,900——
2023-06-08$11.69$32.95168,600——
2023-06-07$11.70$32.98336,700——
2023-06-06$11.18$31.51251,500——
2023-06-05$10.83$30.53209,500——
2023-06-02$10.79$30.41304,800——
2023-06-01$10.76$30.33292,900——
2023-05-31$10.55$29.74293,200——
2023-05-30$10.85$30.58196,200——
2023-05-26$10.89$30.70269,500——
2023-05-25$10.60$29.88227,600——
2023-05-24$10.51$29.62260,500——
2023-05-23$10.62$29.93257,300——
2023-05-22$10.86$30.61260,200——
2023-05-19$10.70$30.16179,800——
2023-05-18$10.75$30.30185,200——
2023-05-17$10.69$30.13258,000——
2023-05-16$10.51$29.62367,900——
2023-05-15$10.50$29.60362,800——
2023-05-12$10.31$29.06287,000——
2023-05-11$10.32$29.09316,200——
2023-05-10$10.42$29.37258,800——
2023-05-09$10.33$29.12279,800——
2023-05-08$10.25$28.89400,900——
2023-05-05$9.84$27.74542,600——
2023-05-04$9.81$27.651,352,900——
2023-05-03$10.73$30.24378,000——
2023-05-02$10.97$30.921,384,700——
2023-05-01$11.92$33.60145,500——
2023-04-28$11.87$33.46123,400——
2023-04-27$11.58$32.64171,400——
2023-04-26$11.56$32.58314,400——
2023-04-25$12.06$33.99111,400——
2023-04-24$12.27$34.59139,600——
2023-04-21$12.17$34.30125,400——
2023-04-20$12.13$34.19153,900——
2023-04-19$12.11$34.13155,900——
2023-04-18$11.94$33.66147,600——
2023-04-17$12.13$34.19136,500——
2023-04-14$12.01$33.85140,200——
2023-04-13$12.07$34.02158,400——
2023-04-12$11.77$33.18126,200——
2023-04-11$11.59$32.67110,500——
2023-04-10$11.46$32.30242,900——
2023-04-06$11.74$33.09136,600——
2023-04-05$11.49$32.39196,800——
2023-04-04$11.80$33.26200,800——
2023-04-03$12.06$33.99205,900——
2023-03-31$12.08$34.05295,400——
2023-03-30$11.90$33.54157,600——
2023-03-29$12.08$34.05224,700——
2023-03-28$11.76$33.15127,500——
2023-03-27$11.59$32.67204,100——
2023-03-24$11.34$31.96336,100——
2023-03-23$11.34$31.96183,500——
2023-03-22$11.34$31.96369,100——
2023-03-21$11.52$32.47321,500——
2023-03-20$11.11$31.32279,200——
2023-03-17$11.17$31.48473,400——
2023-03-16$11.33$31.94328,700——
2023-03-15$10.93$30.81377,800——
2023-03-14$10.99$30.98361,800——
2023-03-13$11.14$30.27870,500——
2023-03-10$10.75$29.211,011,100——
2023-03-09$12.01$32.64298,100——
2023-03-08$12.59$34.21177,300——
2023-03-07$12.57$34.16288,200——
2023-03-06$12.72$34.57392,400——
2023-03-03$12.50$33.97285,200——
2023-03-02$12.29$33.40606,300——
2023-03-01$11.68$31.74209,500——
2023-02-28$11.87$32.26208,500——
2023-02-27$11.87$32.26100,600——
2023-02-24$11.84$32.18101,600——
2023-02-23$11.94$32.4594,100——
2023-02-22$11.79$32.04139,800——
2023-02-21$11.72$31.85184,200——
2023-02-17$12.17$33.07265,000——
2023-02-16$11.98$32.5691,500——
2023-02-15$11.98$32.56135,400——
2023-02-14$11.87$32.26174,500——
2023-02-13$11.62$31.58209,800——
2023-02-10$11.77$31.98124,500——
2023-02-09$11.53$31.33343,700——
2023-02-08$11.54$31.36273,500——
2023-02-07$11.79$32.0492,200——
2023-02-06$11.80$32.07164,900——
2023-02-03$11.87$32.26170,900——
2023-02-02$11.96$32.50323,200——
2023-02-01$11.83$32.15205,400——
2023-01-31$11.75$31.93128,200——
2023-01-30$11.57$31.44145,300——
2023-01-27$11.89$32.31261,800——
2023-01-26$11.85$32.20117,400——
2023-01-25$11.82$32.12136,900——
2023-01-24$11.82$32.12127,900——
2023-01-23$11.77$31.98157,800——
2023-01-20$11.63$31.60175,200——
2023-01-19$11.52$31.31209,400——
2023-01-18$11.70$31.79155,200——
2023-01-17$11.83$32.15174,600——
2023-01-13$11.65$31.66181,400——
2023-01-12$11.69$31.77192,000——
2023-01-11$11.57$31.44268,600——
2023-01-10$11.33$30.79229,600——
2023-01-09$11.13$30.25232,400——
2023-01-06$11.02$29.95199,500——
2023-01-05$10.85$29.48246,900——
2023-01-04$11.17$30.35340,300——
2023-01-03$10.84$29.46336,100——