NYSE - Delayed Quote USD

TriplePoint Venture Growth BDC Corp. (TPVG)

6.96
+0.04
+(0.58%)
At close: May 30 at 4:00:03 PM EDT
6.99
+0.03
+(0.43%)
After hours: May 30 at 7:57:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20256.906.966.856.966.96141,900
May 29, 20256.916.956.866.926.9299,500
May 28, 20256.927.006.866.866.86128,600
May 27, 20256.736.956.726.926.92204,300
May 23, 20256.596.746.566.716.71110,800
May 22, 20256.736.756.626.676.67134,000
May 21, 20256.886.926.696.756.75299,000
May 20, 20256.937.036.866.886.88241,400
May 19, 20256.677.046.616.986.98613,000
May 16, 20256.496.736.496.716.71285,800
May 15, 20256.576.626.506.616.61149,800
May 14, 20256.696.696.556.606.60253,200
May 13, 20256.556.686.476.656.65293,800
May 12, 20256.426.636.366.526.52373,900
May 9, 20256.396.396.166.236.23232,000
May 8, 20256.016.375.956.316.31466,800
May 7, 20256.056.085.875.875.87300,500
May 6, 20255.886.065.886.066.06314,700
May 5, 20256.086.085.875.935.93366,500
May 2, 20256.026.186.026.086.08258,100
May 1, 20256.126.155.996.016.01163,000
Apr 30, 20256.146.145.986.076.07232,800
Apr 29, 20256.286.326.176.216.21151,100
Apr 28, 20256.216.346.216.316.31222,000
Apr 25, 20256.186.256.166.216.21187,200
Apr 24, 20256.056.236.036.186.18358,900
Apr 23, 20256.106.176.006.036.03325,500
Apr 22, 20255.956.005.905.985.98152,700
Apr 21, 20255.905.965.775.855.85357,800
Apr 17, 20255.946.075.765.985.981,058,000
Apr 16, 20256.136.165.985.985.98250,000
Apr 15, 20255.986.295.986.176.17414,300
Apr 14, 20255.976.095.855.985.98324,300
Apr 11, 20255.935.995.755.875.87539,200
Apr 10, 20256.136.205.835.985.98234,600
Apr 9, 20255.716.285.616.216.21495,300
Apr 8, 20256.006.185.705.765.76694,500
Apr 7, 20255.966.045.535.765.76829,300
Apr 4, 20256.666.676.066.126.12839,400
Apr 3, 20256.866.906.736.756.75349,300
Apr 2, 20256.967.036.916.946.94238,500
Apr 1, 20257.007.106.957.007.00212,300
Mar 31, 20257.117.126.906.986.98453,800
Mar 28, 20257.107.187.077.097.09243,800
Mar 27, 20257.167.207.107.137.13163,900
Mar 26, 20257.137.187.107.157.15185,400
Mar 25, 20257.147.187.087.107.10302,500
Mar 24, 20257.207.257.127.147.14265,700
Mar 21, 20257.147.247.117.187.18207,400
Mar 20, 20257.187.287.137.137.13228,300
Mar 19, 20257.097.177.037.167.16339,700
Mar 18, 20257.027.096.987.087.08235,900
Mar 17, 2025 0.3 Dividend
Mar 17, 20257.017.096.877.067.06600,400
Mar 14, 20257.457.507.387.387.08599,800
Mar 13, 20257.437.497.367.387.08299,700
Mar 12, 20257.337.467.327.407.10258,600
Mar 11, 20257.467.467.257.276.97504,500
Mar 10, 20257.617.667.397.417.11307,500
Mar 7, 20257.387.637.357.617.30353,200
Mar 6, 20257.467.467.147.337.03882,300
Mar 5, 20257.947.977.737.757.43395,800
Mar 4, 20257.987.997.807.937.61362,100
Mar 3, 20258.148.207.958.017.68401,400
Feb 28, 20258.008.158.008.097.76349,600
Feb 27, 20257.857.987.807.977.65228,600
Feb 26, 20257.917.987.797.837.51191,800
Feb 25, 20258.058.077.907.957.63236,200
Feb 24, 20258.128.127.908.017.68222,900
Feb 21, 20258.108.208.028.117.78155,100
Feb 20, 20258.148.208.038.127.79126,500
Feb 19, 20258.108.178.048.147.81153,800
Feb 18, 20257.868.147.868.127.79273,500
Feb 14, 20257.797.917.757.867.54185,700
Feb 13, 20257.787.847.757.787.46170,000
Feb 12, 20257.707.827.687.737.42202,500
Feb 11, 20257.777.847.717.737.42160,300
Feb 10, 20257.747.817.717.787.46115,400
Feb 7, 20257.797.857.727.757.43111,700
Feb 6, 20257.877.877.767.827.50126,900
Feb 5, 20257.857.917.797.797.47207,000
Feb 4, 20257.937.967.857.917.59193,400
Feb 3, 20257.958.067.897.897.57359,200
Jan 31, 20258.008.128.008.067.73138,800
Jan 30, 20258.018.027.917.957.63186,200
Jan 29, 20258.018.047.867.897.57247,400
Jan 28, 20257.948.087.938.047.71297,400
Jan 27, 20257.867.957.847.947.62194,400
Jan 24, 20257.787.877.747.877.55218,800
Jan 23, 20257.617.827.557.807.48284,500
Jan 22, 20257.757.787.597.637.32290,500
Jan 21, 20257.637.807.637.757.43515,900
Jan 17, 20257.787.787.517.617.30392,700
Jan 16, 20257.627.747.597.737.42136,900
Jan 15, 20257.717.757.527.627.31189,300
Jan 14, 20257.557.627.547.577.26247,500
Jan 13, 20257.527.567.437.517.20192,700
Jan 10, 20257.457.687.457.567.25319,900
Jan 8, 20257.487.537.377.527.21215,300
Jan 7, 20257.677.687.467.537.22353,900
Jan 6, 20257.707.827.597.617.30343,900
Jan 3, 20257.657.717.607.667.35346,700
Jan 2, 20257.447.677.427.627.31399,700
Dec 31, 20247.237.397.237.387.08514,400
Dec 30, 20247.257.347.207.236.94438,500
Dec 27, 20247.457.567.247.317.01602,000
Dec 26, 20247.307.517.307.497.19449,700
Dec 24, 20247.307.377.227.347.04289,900
Dec 23, 20247.127.307.017.296.99758,200
Dec 20, 20246.757.226.757.226.932,639,100
Dec 19, 20246.856.986.776.806.52699,100
Dec 18, 20247.017.126.886.886.60858,800
Dec 17, 20247.087.106.987.056.76807,700
Dec 16, 20247.767.787.117.156.861,827,400
Dec 13, 2024 0.3 Dividend
Dec 13, 20247.747.867.587.857.53680,400
Dec 12, 20248.258.278.058.057.43555,100
Dec 11, 20248.298.308.178.197.56334,400
Dec 10, 20248.268.328.228.297.66195,500
Dec 9, 20248.248.338.238.267.63311,100
Dec 6, 20248.268.308.178.267.63213,000
Dec 5, 20248.358.388.178.217.58262,100
Dec 4, 20248.368.388.238.367.72241,800
Dec 3, 20248.288.358.218.287.65226,400
Dec 2, 20248.438.508.278.307.67465,100
Nov 29, 20248.258.448.248.397.75342,300
Nov 27, 20248.238.278.188.197.56224,500
Nov 26, 20248.288.288.158.167.54257,600
Nov 25, 20248.208.298.178.257.62360,400
Nov 22, 20248.088.208.078.167.54221,200
Nov 21, 20247.948.087.948.047.43220,400
Nov 20, 20247.977.977.917.957.34142,000
Nov 19, 20247.958.027.837.987.37194,200
Nov 18, 20247.907.997.877.997.38235,200
Nov 15, 20247.957.987.887.907.30263,500
Nov 14, 20247.987.987.877.897.29151,400
Nov 13, 20247.758.007.757.957.34263,100
Nov 12, 20247.947.947.767.867.26260,600
Nov 11, 20247.978.007.767.957.34514,600
Nov 8, 20247.547.937.547.877.27496,100
Nov 7, 20247.047.657.017.546.961,073,300
Nov 6, 20246.616.856.606.816.29387,500
Nov 5, 20246.526.526.446.526.02255,800
Nov 4, 20246.556.646.506.506.00345,300
Nov 1, 20246.666.686.526.586.08296,600
Oct 31, 20246.626.676.586.666.15351,600
Oct 30, 20246.636.686.616.626.11196,900
Oct 29, 20246.736.736.616.636.12252,500
Oct 28, 20246.706.806.676.806.28172,900
Oct 25, 20246.756.796.666.676.16170,600
Oct 24, 20246.646.766.606.746.23282,000
Oct 23, 20246.646.696.636.676.16243,300
Oct 22, 20246.766.796.636.656.14229,100
Oct 21, 20246.856.856.746.756.23215,800
Oct 18, 20246.776.876.776.856.33221,600
Oct 17, 20246.806.816.756.796.27232,500
Oct 16, 20246.876.906.826.866.34158,500
Oct 15, 20246.766.846.766.836.31397,200
Oct 14, 20246.646.816.616.816.29343,300
Oct 11, 20246.686.706.626.676.16194,300
Oct 10, 20246.686.686.606.646.13178,800
Oct 9, 20246.666.746.646.656.14282,000
Oct 8, 20246.726.766.646.666.15414,400
Oct 7, 20246.766.816.726.746.23447,300
Oct 4, 20246.926.936.766.836.31363,400
Oct 3, 20246.816.946.816.876.35297,200
Oct 2, 20246.896.926.826.846.32226,000
Oct 1, 20247.037.056.886.906.37248,700
Sep 30, 20247.157.277.037.066.52403,100
Sep 27, 20246.957.166.927.136.59304,000
Sep 26, 20246.866.966.856.906.37227,700
Sep 25, 20246.957.006.786.866.34496,200
Sep 24, 20246.957.026.926.996.46358,700
Sep 23, 20246.927.016.896.956.42484,500
Sep 20, 20247.247.266.886.946.411,518,700
Sep 19, 20247.317.377.197.256.70433,100
Sep 18, 20247.127.307.127.236.68340,600
Sep 17, 20247.117.167.067.156.60588,500
Sep 16, 2024 0.3 Dividend
Sep 16, 20247.257.287.037.106.56728,700
Sep 13, 20247.617.627.437.566.71645,400
Sep 12, 20247.487.597.477.566.71326,700
Sep 11, 20247.457.487.377.486.63226,500
Sep 10, 20247.557.557.417.486.63210,800
Sep 9, 20247.507.647.497.566.71342,400
Sep 6, 20247.537.597.427.496.64213,500
Sep 5, 20247.517.557.467.496.64193,500
Sep 4, 20247.507.557.447.486.63267,400
Sep 3, 20247.467.577.467.526.67268,400
Aug 30, 20247.457.537.437.536.68275,300
Aug 29, 20247.447.537.437.466.62154,300
Aug 28, 20247.497.537.417.436.59166,300
Aug 27, 20247.527.557.457.486.63152,500
Aug 26, 20247.487.587.467.516.66262,800
Aug 23, 20247.457.597.417.496.64343,400
Aug 22, 20247.607.627.467.466.62275,100
Aug 21, 20247.557.647.487.626.76361,000
Aug 20, 20247.607.627.507.556.70295,100
Aug 19, 20247.557.647.527.636.77334,500
Aug 16, 20247.337.577.337.556.70372,300
Aug 15, 20247.297.457.257.396.55417,800
Aug 14, 20247.157.337.157.276.45397,700
Aug 13, 20247.007.147.007.086.28544,200
Aug 12, 20247.157.166.897.026.23832,500
Aug 9, 20247.377.387.107.216.391,208,600
Aug 8, 20247.767.767.227.476.632,672,700
Aug 7, 20248.258.307.988.057.14400,800
Aug 6, 20248.108.268.088.157.23399,400
Aug 5, 20248.108.167.838.037.12878,400
Aug 2, 20248.458.478.298.317.37268,500
Aug 1, 20248.868.908.488.537.57602,300
Jul 31, 20248.988.988.838.837.83254,100
Jul 30, 20248.938.958.768.937.92189,800
Jul 29, 20248.978.998.868.887.88178,700
Jul 26, 20248.959.008.838.997.97400,900
Jul 25, 20248.888.978.808.937.92268,100
Jul 24, 20248.858.918.768.797.80163,900
Jul 23, 20248.958.988.678.907.89479,800
Jul 22, 20248.758.998.728.957.94417,500
Jul 19, 20248.798.838.668.737.74227,000
Jul 18, 20248.878.878.668.767.77623,200
Jul 17, 20248.369.178.368.807.812,030,800
Jul 16, 20248.308.368.248.297.35242,200
Jul 15, 20248.258.308.238.257.32285,100
Jul 12, 20248.188.308.188.237.30262,700
Jul 11, 20248.198.228.128.177.25271,600
Jul 10, 20248.058.158.058.137.21205,100
Jul 9, 20248.078.118.008.067.15351,500
Jul 8, 20248.048.098.008.037.12290,000
Jul 5, 20248.068.108.008.037.12322,100
Jul 3, 20248.098.128.038.057.14195,800
Jul 2, 20248.088.158.028.057.14387,800
Jul 1, 20248.038.238.038.177.25505,400
Jun 28, 20248.218.227.978.037.12512,300
Jun 27, 20247.998.217.968.177.25459,900
Jun 26, 20247.978.087.917.977.07405,500
Jun 25, 20248.258.277.977.977.07478,600
Jun 24, 20248.308.448.268.297.35395,300
Jun 21, 20248.358.418.268.297.35796,100
Jun 20, 20248.778.808.318.317.37904,900
Jun 18, 20248.728.848.718.827.82336,000
Jun 17, 20248.948.958.588.757.76757,600
Jun 14, 2024 0.4 Dividend
Jun 14, 20249.069.118.939.028.00437,300
Jun 13, 20249.549.549.439.448.02571,900
Jun 12, 20249.529.559.449.518.08302,000
Jun 11, 20249.429.529.389.468.03345,900
Jun 10, 20249.319.499.319.488.05498,600
Jun 7, 20249.269.359.239.337.92296,100
Jun 6, 20249.189.349.179.277.87294,900
Jun 5, 20249.249.299.119.257.86457,600
Jun 4, 20249.299.329.229.247.85485,000
Jun 3, 20249.359.399.279.297.89437,000
May 31, 20249.309.379.219.377.96347,900

Related Tickers

NMFC New Mountain Finance Corporation
10.77
0.00%
 
CGBD Carlyle Secured Lending, Inc.
14.05
-0.28%
 
MRCC Monroe Capital Corporation
6.45
+1.42%
 
FDUS Fidus Investment Corporation
20.49
-0.39%
 
TCPC BlackRock TCP Capital Corp.
7.84
-0.38%
 
OCSL Oaktree Specialty Lending Corporation
14.63
-0.14%
 
OFS OFS Capital Corporation
8.32
+0.48%
 
TSLX Sixth Street Specialty Lending, Inc.
23.29
+0.78%
 
WHF WhiteHorse Finance, Inc.
8.99
0.00%
 
CSWC Capital Southwest Corporation
20.82
+0.34%