ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TriplePoint Venture Growth BDC Corp. Common Stock (NY:TPVG)

5.630 -0.020 (-0.35%)
Streaming Delayed Price Updated: 11:23 AM EST, Feb 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 5.750 5.800 5.615 5.650 334,887 -0.08(-1.40%)
Feb 12, 2026 5.770 5.840 5.655 5.730 462,788 -0.01(-0.17%)
Feb 11, 2026 5.600 5.750 5.500 5.740 637,802 +0.17(+3.05%)
Feb 10, 2026 5.560 5.600 5.490 5.570 530,399 +0.01(+0.18%)
Feb 09, 2026 5.690 5.695 5.530 5.560 453,739 -0.17(-2.97%)
Feb 06, 2026 5.730 5.755 5.640 5.730 472,799 +0.08(+1.42%)
Feb 05, 2026 5.850 5.905 5.630 5.650 425,232 -0.24(-4.07%)
Feb 04, 2026 5.820 5.945 5.750 5.890 431,852 +0.11(+1.90%)
Feb 03, 2026 5.870 5.930 5.682 5.780 641,727 -0.11(-1.87%)
Feb 02, 2026 5.910 5.950 5.770 5.890 353,668 -0.07(-1.17%)
Jan 30, 2026 6.120 6.130 5.920 5.960 439,441 -0.18(-2.93%)
Jan 29, 2026 6.170 6.240 6.080 6.140 399,928 -0.06(-0.97%)
Jan 28, 2026 6.350 6.370 6.195 6.200 252,931 -0.14(-2.21%)
Jan 27, 2026 6.280 6.400 6.280 6.340 326,633 +0.00(+0.00%)
Jan 26, 2026 6.420 6.420 6.250 6.340 414,785 -0.09(-1.40%)
Jan 23, 2026 6.520 6.525 6.400 6.430 292,451 -0.07(-1.08%)
Jan 22, 2026 6.590 6.600 6.490 6.500 234,812 -0.10(-1.52%)
Jan 21, 2026 6.540 6.610 6.480 6.600 327,159 +0.10(+1.54%)
Jan 20, 2026 6.500 6.525 6.410 6.500 393,990 -0.08(-1.22%)
Jan 16, 2026 6.690 6.712 6.570 6.580 259,313 -0.14(-2.08%)
Jan 15, 2026 6.650 6.720 6.600 6.720 242,715 +0.07(+1.05%)
Jan 14, 2026 6.630 6.690 6.575 6.650 297,816 +0.02(+0.30%)
Jan 13, 2026 6.560 6.630 6.550 6.630 289,687 +0.07(+1.07%)
Jan 12, 2026 6.640 6.685 6.560 6.560 288,761 -0.08(-1.20%)
Jan 09, 2026 6.640 6.650 6.510 6.640 395,279 +0.10(+1.53%)
Jan 08, 2026 6.450 6.640 6.410 6.540 345,492 +0.11(+1.71%)
Jan 07, 2026 6.600 6.615 6.330 6.430 400,880 -0.17(-2.58%)
Jan 06, 2026 6.710 6.710 6.570 6.600 307,822 -0.05(-0.75%)
Jan 05, 2026 6.640 6.750 6.630 6.650 483,623 +0.01(+0.15%)
Jan 02, 2026 6.500 6.690 6.500 6.640 449,504 +0.10(+1.53%)
Dec 31, 2025 6.420 6.630 6.420 6.540 918,838 +0.12(+1.87%)
Dec 30, 2025 6.360 6.490 6.360 6.420 517,388 +0.05(+0.78%)
Dec 29, 2025 6.320 6.410 6.305 6.370 449,377 +0.05(+0.79%)
Dec 26, 2025 6.250 6.345 6.250 6.320 275,482 +0.02(+0.32%)
Dec 24, 2025 6.250 6.330 6.250 6.300 170,418 +0.05(+0.80%)
Dec 23, 2025 6.270 6.325 6.230 6.250 343,172 +0.00(+0.00%)
Dec 22, 2025 6.220 6.440 6.218 6.250 689,223 +0.07(+1.13%)
Dec 19, 2025 6.290 6.390 6.160 6.180 385,360 -0.10(-1.59%)
Dec 18, 2025 6.180 6.370 6.160 6.280 485,463 +0.10(+1.62%)
Dec 17, 2025 6.030 6.230 6.020 6.180 657,523 +0.06(+0.98%)
Dec 16, 2025 6.300 6.355 6.100 6.120 649,824 -0.19(-3.01%)
Dec 15, 2025 6.406 6.416 6.118 6.310 911,802 -0.07(-1.06%)
Dec 12, 2025 6.358 6.445 6.358 6.377 401,435 +0.01(+0.15%)
Dec 11, 2025 6.560 6.570 6.349 6.368 368,654 -0.16(-2.50%)
Dec 10, 2025 6.512 6.565 6.435 6.531 395,060 +0.07(+1.04%)
Dec 09, 2025 6.416 6.560 6.416 6.464 209,386 +0.04(+0.60%)
Dec 08, 2025 6.522 6.531 6.358 6.425 407,071 -0.07(-1.04%)
Dec 05, 2025 6.397 6.685 6.387 6.493 557,263 +0.11(+1.66%)
Dec 04, 2025 6.358 6.454 6.320 6.387 420,331 +0.06(+0.91%)
Dec 03, 2025 6.156 6.377 6.156 6.329 516,097 +0.17(+2.81%)
Dec 02, 2025 6.156 6.204 6.041 6.156 414,759 +0.08(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.