TriplePoint Venture Growth BDC Stock Price History
NYSE: TPVGConsumer DiscretionaryOther Consumer ServicesUSD
4.70-0.01 (-0.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TPVG price history at a glance
The price history for TriplePoint Venture Growth BDC (TPVG) on this page begins on March 3, 2014, when the stock closed at $15.55; it most recently closed at $4.70 on October 5, 2026. The highest price in this record is $19.25, reached on November 15, 2021; the latest close is 75.6% below that peak. Across the 11 complete calendar years in the table, TPVG finished higher in 4 and lower in 7. Its best year was 2021 (+37.7%) and its worst was 2022 (-41.9%).
Over roughly 13 years the share price changed -69.8%, a -9.1% compound annual price return (excluding dividends). In the last 12 months alone, TPVG has lost 12.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $19.25
- Date of high
- Nov 15, 2021
- Low since 2014
- $2.80
- Date of low
- Mar 16, 2020
- 52-week high
- $6.95
- 52-week low
- $4.40
- IPO year
- 2014
- Last close
- $4.70
TPVG returns
1 week
-4.08%
1 month
-9.27%
3 months
-0.42%
6 months
-8.20%
Year to date
-28.13%
1 year
-12.80%
3 years
-53.05%
5 years
-72.04%
TPVG price return, excluding dividends.
TPVG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.70 | -29.22% |
| 2025 | 6.64 | -13.32% |
| 2024 | 7.66 | -29.47% |
| 2023 | 10.86 | +4.12% |
| 2022 | 10.43 | -41.93% |
| 2021 | 17.96 | +37.73% |
| 2020 | 13.04 | -8.75% |
| 2019 | 14.29 | +24.15% |
| 2018 | 11.51 | -9.30% |
| 2017 | 12.69 | +7.72% |
| 2016 | 11.78 | -1.51% |
| 2015 | 11.96 | -19.35% |
| 2014* | 14.83 | -4.63% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
TPVG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.75 | 4.78 | 4.67 | 4.70 | -0.21% | |
| 4.67 | 4.72 | 4.64 | 4.71 | +0.86% | |
| 4.76 | 4.76 | 4.66 | 4.67 | -2.91% | |
| 4.80 | 4.87 | 4.77 | 4.81 | -0.41% | |
| 4.90 | 4.93 | 4.80 | 4.83 | -1.43% | |
| 4.90 | 4.94 | 4.84 | 4.90 | +0.41% | |
| 4.84 | 4.90 | 4.79 | 4.88 | +0.41% | |
| 4.97 | 4.98 | 4.82 | 4.86 | -0.61% | |
| 4.82 | 5.02 | 4.82 | 4.89 | +2.30% | |
| 4.83 | 4.84 | 4.71 | 4.78 | -1.04% | |
| 4.84 | 4.86 | 4.75 | 4.83 | +0.42% | |
| 4.90 | 4.92 | 4.80 | 4.81 | -2.24% | |
| 5.00 | 5.00 | 4.84 | 4.92 | +0.20% | |
| 4.82 | 4.93 | 4.82 | 4.91 | +1.45% | |
| 4.85 | 4.87 | 4.75 | 4.84 | -0.21% | |
| 4.95 | 4.95 | 4.82 | 4.85 | -2.02% | |
| 4.87 | 5.01 | 4.83 | 4.95 | +2.48% | |
| 4.83 | 4.84 | 4.70 | 4.83 | -5.48% | |
| 5.17 | 5.18 | 5.05 | 5.11 | -1.16% | |
| 5.19 | 5.29 | 5.16 | 5.17 | +0.19% | |
| 5.15 | 5.21 | 5.14 | 5.16 | +0.39% | |
| 5.16 | 5.19 | 5.08 | 5.14 | -0.77% | |
| 5.22 | 5.23 | 5.09 | 5.18 | -0.77% | |
| 5.37 | 5.38 | 5.14 | 5.22 | -0.19% | |
| 5.39 | 5.40 | 5.21 | 5.23 | -2.43% | |
| 5.40 | 5.40 | 5.26 | 5.36 | +0.37% | |
| 5.37 | 5.48 | 5.32 | 5.34 | +0.75% | |
| 5.48 | 5.48 | 5.30 | 5.30 | -3.28% | |
| 5.40 | 5.52 | 5.40 | 5.48 | +0.92% | |
| 5.37 | 5.43 | 5.35 | 5.43 | +1.69% | |
| 5.31 | 5.40 | 5.31 | 5.34 | +0.38% | |
| 5.30 | 5.37 | 5.29 | 5.32 | -0.37% | |
| 5.35 | 5.39 | 5.31 | 5.34 | +0.38% | |
| 5.33 | 5.36 | 5.25 | 5.32 | 0.00% | |
| 5.38 | 5.40 | 5.30 | 5.32 | -1.12% | |
| 5.47 | 5.53 | 5.34 | 5.38 | -2.00% | |
| 5.42 | 5.59 | 5.42 | 5.49 | -0.18% | |
| 5.43 | 5.57 | 5.43 | 5.50 | +0.18% | |
| 5.44 | 5.51 | 5.40 | 5.49 | +0.73% | |
| 5.42 | 5.46 | 5.37 | 5.45 | 0.00% | |
| 5.37 | 5.47 | 5.32 | 5.45 | +0.74% | |
| 5.30 | 5.43 | 5.24 | 5.41 | +2.46% | |
| 5.26 | 5.30 | 5.22 | 5.28 | +1.15% | |
| 5.20 | 5.24 | 5.12 | 5.22 | +0.38% | |
| 5.22 | 5.29 | 5.12 | 5.20 | -0.57% | |
| 4.81 | 5.26 | 4.80 | 5.23 | +13.20% | |
| 4.75 | 4.75 | 4.60 | 4.62 | -2.74% | |
| 4.67 | 4.77 | 4.62 | 4.75 | +1.93% | |
| 4.48 | 4.66 | 4.48 | 4.66 | +3.10% | |
| 4.61 | 4.65 | 4.47 | 4.52 | -0.66% | |
| 4.50 | 4.56 | 4.47 | 4.55 | +0.44% | |
| 4.54 | 4.59 | 4.49 | 4.53 | -0.66% | |
| 4.52 | 4.62 | 4.46 | 4.56 | +1.56% | |
| 4.46 | 4.56 | 4.44 | 4.49 | +1.13% | |
| 4.40 | 4.50 | 4.40 | 4.44 | +0.45% | |
| 4.52 | 4.58 | 4.41 | 4.42 | -3.49% | |
| 4.66 | 4.70 | 4.57 | 4.58 | -2.14% | |
| 4.52 | 4.73 | 4.52 | 4.68 | +2.63% | |
| 4.76 | 4.76 | 4.53 | 4.56 | -3.59% | |
| 4.79 | 4.90 | 4.71 | 4.73 | -1.66% | |
| 4.72 | 4.84 | 4.71 | 4.81 | +1.48% | |
| 4.75 | 4.82 | 4.72 | 4.74 | +1.07% | |
| 4.59 | 4.73 | 4.59 | 4.69 | +1.74% | |
| 4.67 | 4.78 | 4.57 | 4.61 | -2.33% | |
| 4.63 | 4.78 | 4.63 | 4.72 | +1.94% | |
| 4.65 | 4.72 | 4.55 | 4.63 | -1.70% | |
| 4.71 | 4.77 | 4.65 | 4.71 | -0.84% | |
| 4.86 | 4.95 | 4.73 | 4.75 | -0.84% | |
| 4.88 | 4.95 | 4.79 | 4.79 | -2.64% | |
| 5.07 | 5.13 | 4.90 | 4.92 | -2.96% | |
| 4.90 | 5.10 | 4.90 | 5.07 | +3.26% | |
| 4.83 | 5.02 | 4.82 | 4.91 | +1.66% | |
| 4.78 | 4.94 | 4.74 | 4.83 | +2.77% | |
| 4.63 | 4.73 | 4.62 | 4.70 | +2.40% | |
| 4.59 | 4.63 | 4.51 | 4.59 | -0.86% | |
| 4.74 | 4.78 | 4.57 | 4.63 | -1.91% | |
| 4.66 | 4.75 | 4.62 | 4.72 | -0.84% | |
| 4.94 | 5.04 | 4.75 | 4.76 | -4.80% | |
| 4.97 | 5.02 | 4.95 | 5.00 | +1.01% | |
| 5.07 | 5.14 | 4.92 | 4.95 | -3.51% | |
| 5.20 | 5.31 | 5.11 | 5.13 | -4.82% | |
| 5.65 | 5.70 | 5.38 | 5.39 | -3.23% | |
| 5.51 | 5.63 | 5.51 | 5.57 | +0.91% | |
| 5.63 | 5.63 | 5.49 | 5.52 | -0.72% | |
| 5.47 | 5.60 | 5.46 | 5.56 | +1.65% | |
| 5.43 | 5.53 | 5.42 | 5.47 | +0.74% | |
| 5.49 | 5.53 | 5.37 | 5.43 | +1.12% | |
| 5.51 | 5.53 | 5.36 | 5.37 | -2.19% | |
| 5.43 | 5.53 | 5.40 | 5.49 | +2.04% | |
| 5.55 | 5.55 | 5.36 | 5.38 | -2.89% | |
| 5.50 | 5.58 | 5.46 | 5.54 | -0.36% | |
| 5.50 | 5.61 | 5.50 | 5.56 | +0.72% | |
| 5.49 | 5.60 | 5.48 | 5.52 | -0.54% | |
| 5.65 | 5.69 | 5.55 | 5.55 | -2.12% | |
| 5.72 | 5.72 | 5.64 | 5.67 | +0.35% | |
| 5.54 | 5.76 | 5.54 | 5.65 | +1.99% | |
| 5.60 | 5.61 | 5.49 | 5.54 | +0.18% | |
| 5.61 | 5.70 | 5.51 | 5.53 | -2.98% | |
| 5.62 | 5.71 | 5.53 | 5.70 | +1.24% | |
| 5.80 | 5.80 | 5.61 | 5.63 | -2.60% | |
| 5.86 | 5.97 | 5.76 | 5.78 | -1.20% | |
| 5.83 | 5.91 | 5.79 | 5.85 | +0.17% | |
| 5.85 | 5.90 | 5.79 | 5.84 | +1.39% | |
| 5.75 | 5.78 | 5.63 | 5.76 | +0.17% | |
| 5.62 | 5.77 | 5.55 | 5.75 | +2.31% | |
| 5.77 | 5.84 | 5.60 | 5.62 | -2.60% | |
| 5.92 | 5.99 | 5.76 | 5.77 | -3.51% | |
| 5.58 | 6.03 | 5.56 | 5.98 | +6.98% | |
| 5.50 | 5.66 | 5.36 | 5.59 | +2.01% | |
| 5.58 | 5.58 | 5.44 | 5.48 | -2.32% | |
| 5.56 | 5.64 | 5.55 | 5.61 | +0.90% | |
| 5.51 | 5.59 | 5.43 | 5.56 | +1.65% | |
| 5.23 | 5.48 | 5.20 | 5.47 | +4.99% | |
| 5.31 | 5.40 | 5.18 | 5.21 | -1.88% | |
| 5.13 | 5.36 | 5.12 | 5.31 | +3.71% | |
| 5.20 | 5.24 | 5.10 | 5.12 | -1.73% | |
| 5.20 | 5.30 | 5.18 | 5.21 | +0.77% | |
| 5.42 | 5.54 | 5.16 | 5.17 | -3.90% | |
| 5.37 | 5.45 | 5.34 | 5.38 | +0.37% | |
| 5.59 | 5.60 | 5.36 | 5.36 | -3.77% | |
| 5.62 | 5.70 | 5.57 | 5.57 | -1.42% | |
| 5.43 | 5.70 | 5.43 | 5.65 | +4.63% | |
| 5.35 | 5.48 | 5.30 | 5.40 | +0.93% | |
| 5.23 | 5.39 | 5.23 | 5.35 | +1.71% | |
| 5.14 | 5.34 | 5.14 | 5.26 | +1.35% | |
| 5.06 | 5.19 | 5.04 | 5.19 | +1.37% | |
| 5.12 | 5.17 | 5.08 | 5.12 | 0.00% | |
| 5.04 | 5.12 | 4.93 | 5.12 | +1.39% | |
| 5.21 | 5.22 | 5.05 | 5.05 | -0.79% | |
| 5.11 | 5.15 | 5.01 | 5.09 | -2.12% | |
| 5.05 | 5.20 | 5.02 | 5.20 | +2.16% | |
| 4.81 | 5.09 | 4.81 | 5.09 | +3.88% | |
| 4.99 | 5.05 | 4.80 | 4.90 | -1.80% | |
| 4.79 | 4.99 | 4.76 | 4.99 | +5.72% | |
| 4.50 | 4.74 | 4.50 | 4.72 | +4.89% | |
| 4.60 | 4.65 | 4.48 | 4.50 | -2.60% | |
| 4.60 | 4.69 | 4.56 | 4.62 | 0.00% | |
| 4.70 | 4.76 | 4.59 | 4.62 | -1.07% | |
| 4.82 | 4.88 | 4.66 | 4.67 | -3.31% | |
| 4.95 | 4.96 | 4.78 | 4.83 | -1.63% | |
| 5.21 | 5.27 | 4.88 | 4.91 | -5.58% | |
| 5.14 | 5.26 | 5.08 | 5.20 | +0.78% | |
| 5.29 | 5.39 | 5.16 | 5.16 | -2.46% | |
| 5.03 | 5.32 | 4.98 | 5.29 | +0.57% | |
| 5.26 | 5.31 | 5.13 | 5.26 | +3.34% | |
| 5.23 | 5.23 | 5.07 | 5.09 | -1.55% | |
| 5.22 | 5.29 | 5.16 | 5.17 | -1.52% | |
| 5.19 | 5.32 | 5.17 | 5.25 | +1.35% | |
| 5.29 | 5.35 | 5.16 | 5.18 | -1.52% | |
| 5.20 | 5.30 | 5.17 | 5.26 | -0.19% | |
| 5.31 | 5.39 | 5.25 | 5.27 | -1.68% | |
| 5.43 | 5.62 | 5.32 | 5.36 | +1.71% | |
| 5.30 | 5.35 | 5.20 | 5.27 | -0.94% | |
| 5.22 | 5.38 | 5.18 | 5.32 | +0.95% | |
| 5.08 | 5.33 | 5.03 | 5.27 | +1.54% | |
| 5.48 | 5.48 | 5.05 | 5.19 | -5.98% | |
| 5.56 | 5.56 | 5.46 | 5.52 | -1.25% | |
| 5.60 | 5.61 | 5.46 | 5.59 | +0.18% | |
| 5.50 | 5.61 | 5.50 | 5.58 | +1.27% | |
| 5.56 | 5.58 | 5.48 | 5.51 | -1.08% | |
| 5.62 | 5.62 | 5.48 | 5.57 | -1.24% | |
| 5.68 | 5.70 | 5.56 | 5.64 | -0.88% | |
| 5.65 | 5.72 | 5.57 | 5.69 | +1.25% | |
| 5.65 | 5.74 | 5.56 | 5.62 | -0.53% | |
| 5.75 | 5.80 | 5.62 | 5.65 | -1.40% | |
| 5.77 | 5.84 | 5.66 | 5.73 | -0.17% | |
| 5.60 | 5.75 | 5.50 | 5.74 | +3.05% | |
| 5.56 | 5.60 | 5.49 | 5.57 | +0.18% | |
| 5.69 | 5.70 | 5.53 | 5.56 | -2.97% | |
| 5.73 | 5.76 | 5.64 | 5.73 | +1.42% | |
| 5.85 | 5.91 | 5.63 | 5.65 | -4.07% | |
| 5.82 | 5.95 | 5.75 | 5.89 | +1.90% | |
| 5.87 | 5.93 | 5.68 | 5.78 | -1.87% | |
| 5.91 | 5.95 | 5.77 | 5.89 | -1.17% | |
| 6.12 | 6.13 | 5.92 | 5.96 | -2.93% | |
| 6.17 | 6.24 | 6.08 | 6.14 | -0.97% | |
| 6.35 | 6.37 | 6.20 | 6.20 | -2.21% | |
| 6.28 | 6.40 | 6.28 | 6.34 | 0.00% | |
| 6.42 | 6.42 | 6.25 | 6.34 | -1.40% | |
| 6.52 | 6.53 | 6.40 | 6.43 | -1.08% | |
| 6.59 | 6.60 | 6.49 | 6.50 | -1.52% | |
| 6.54 | 6.61 | 6.48 | 6.60 | +1.54% | |
| 6.50 | 6.53 | 6.41 | 6.50 | -1.22% | |
| 6.69 | 6.71 | 6.57 | 6.58 | -2.08% | |
| 6.65 | 6.72 | 6.60 | 6.72 | +1.05% | |
| 6.63 | 6.69 | 6.58 | 6.65 | +0.30% | |
| 6.56 | 6.63 | 6.55 | 6.63 | +1.07% | |
| 6.64 | 6.69 | 6.56 | 6.56 | -1.20% | |
| 6.64 | 6.65 | 6.51 | 6.64 | +1.53% | |
| 6.45 | 6.64 | 6.41 | 6.54 | +1.71% | |
| 6.60 | 6.62 | 6.33 | 6.43 | -2.58% | |
| 6.71 | 6.71 | 6.57 | 6.60 | -0.75% | |
| 6.64 | 6.75 | 6.63 | 6.65 | +0.15% | |
| 6.50 | 6.69 | 6.50 | 6.64 | +1.53% | |
| 6.42 | 6.63 | 6.42 | 6.54 | +1.87% | |
| 6.36 | 6.49 | 6.36 | 6.42 | +0.78% | |
| 6.32 | 6.41 | 6.31 | 6.37 | +0.79% | |
| 6.25 | 6.35 | 6.25 | 6.32 | +0.32% | |
| 6.25 | 6.33 | 6.25 | 6.30 | +0.80% | |
| 6.27 | 6.33 | 6.23 | 6.25 | 0.00% | |
| 6.22 | 6.44 | 6.22 | 6.25 | +1.13% | |
| 6.29 | 6.39 | 6.16 | 6.18 | -1.59% | |
| 6.18 | 6.37 | 6.16 | 6.28 | +1.62% | |
| 6.03 | 6.23 | 6.02 | 6.18 | +0.98% | |
| 6.30 | 6.36 | 6.10 | 6.12 | -6.71% | |
| 6.66 | 6.67 | 6.36 | 6.56 | -1.06% | |
| 6.61 | 6.70 | 6.61 | 6.63 | +0.15% | |
| 6.82 | 6.83 | 6.60 | 6.62 | -2.50% | |
| 6.77 | 6.83 | 6.69 | 6.79 | +1.04% | |
| 6.67 | 6.82 | 6.67 | 6.72 | +0.60% | |
| 6.78 | 6.79 | 6.61 | 6.68 | -1.04% | |
| 6.65 | 6.95 | 6.64 | 6.75 | +1.66% | |
| 6.61 | 6.71 | 6.57 | 6.64 | +0.91% | |
| 6.40 | 6.63 | 6.40 | 6.58 | +2.81% | |
| 6.40 | 6.45 | 6.28 | 6.40 | +1.27% | |
| 6.50 | 6.54 | 6.30 | 6.32 | -2.77% | |
| 6.33 | 6.51 | 6.33 | 6.50 | +2.04% | |
| 6.39 | 6.50 | 6.26 | 6.37 | -0.31% | |
| 6.25 | 6.43 | 6.16 | 6.39 | +1.59% | |
| 6.34 | 6.43 | 6.25 | 6.29 | -0.63% | |
| 6.20 | 6.37 | 6.20 | 6.33 | +1.28% | |
| 6.08 | 6.34 | 6.08 | 6.25 | +1.96% | |
| 6.03 | 6.25 | 6.03 | 6.13 | +1.32% | |
| 5.99 | 6.10 | 5.94 | 6.05 | +0.83% | |
| 6.03 | 6.14 | 5.99 | 6.00 | -0.17% | |
| 5.95 | 6.08 | 5.87 | 6.01 | +0.84% | |
| 5.92 | 6.06 | 5.86 | 5.96 | +0.17% | |
| 5.85 | 6.01 | 5.83 | 5.95 | +2.59% | |
| 5.50 | 5.85 | 5.50 | 5.80 | +5.84% | |
| 5.65 | 5.65 | 5.37 | 5.48 | -3.18% | |
| 5.73 | 5.74 | 5.52 | 5.66 | -1.22% | |
| 5.47 | 5.82 | 5.45 | 5.73 | +3.43% | |
| 5.47 | 5.67 | 5.39 | 5.54 | +1.47% | |
| 5.50 | 5.55 | 5.41 | 5.46 | -1.80% | |
| 5.48 | 5.59 | 5.39 | 5.56 | +1.65% | |
| 5.41 | 5.52 | 5.39 | 5.47 | +0.55% | |
| 5.53 | 5.55 | 5.38 | 5.44 | -1.98% | |
| 5.64 | 5.72 | 5.53 | 5.55 | -2.29% | |
| 5.68 | 5.74 | 5.64 | 5.68 | 0.00% | |
| 5.66 | 5.75 | 5.66 | 5.68 | +0.18% | |
| 5.75 | 5.79 | 5.65 | 5.67 | -1.22% | |
| 5.70 | 5.77 | 5.64 | 5.74 | +0.70% | |
| 5.64 | 5.72 | 5.55 | 5.70 | +1.06% | |
| 5.59 | 5.72 | 5.58 | 5.64 | +0.36% | |
| 5.63 | 5.65 | 5.53 | 5.62 | +0.72% | |
| 5.51 | 5.62 | 5.48 | 5.58 | +1.27% | |
| 5.55 | 5.61 | 5.49 | 5.51 | -0.72% | |
| 5.40 | 5.63 | 5.40 | 5.55 | +3.16% | |
| 5.26 | 5.45 | 5.26 | 5.38 | +0.75% | |
| 5.25 | 5.39 | 5.24 | 5.34 | +1.91% | |
| 5.42 | 5.47 | 5.24 | 5.24 | -2.78% | |
| 5.50 | 5.57 | 5.35 | 5.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TPVG chart for longer ranges.