Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

8.320 -0.140 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.965 8.034 7.812 7.875 478,620 -0.11(-1.39%)
Jan 28, 2021 8.075 8.206 7.895 7.985 480,833 -0.14(-1.70%)
Jan 27, 2021 8.227 8.289 8.124 8.124 303,907 -0.15(-1.76%)
Jan 26, 2021 8.241 8.331 8.234 8.269 278,457 +0.07(+0.84%)
Jan 25, 2021 8.206 8.345 8.165 8.200 421,502 -0.02(-0.25%)
Jan 22, 2021 8.276 8.287 8.136 8.220 183,984 -0.06(-0.75%)
Jan 21, 2021 8.283 8.365 8.234 8.283 261,946 +0.01(+0.17%)
Jan 20, 2021 8.193 8.283 8.186 8.269 188,453 +0.06(+0.76%)
Jan 19, 2021 8.296 8.331 8.151 8.206 398,579 -0.06(-0.75%)
Jan 15, 2021 8.241 8.296 8.153 8.269 320,381 +0.03(+0.34%)
Jan 14, 2021 8.124 8.296 8.054 8.241 380,039 +0.15(+1.88%)
Jan 13, 2021 7.958 8.117 7.951 8.089 431,329 +0.13(+1.65%)
Jan 12, 2021 7.868 7.978 7.847 7.958 357,632 +0.13(+1.68%)
Jan 11, 2021 7.951 7.985 7.805 7.826 306,500 -0.19(-2.41%)
Jan 08, 2021 7.951 8.020 7.847 8.020 260,934 +0.08(+0.96%)
Jan 07, 2021 7.902 8.034 7.875 7.944 281,272 +0.08(+1.06%)
Jan 06, 2021 7.812 7.951 7.792 7.861 294,315 +0.09(+1.16%)
Jan 05, 2021 7.729 7.847 7.723 7.771 318,286 +0.08(+0.99%)
Jan 04, 2021 7.826 7.856 7.650 7.695 370,601 -0.08(-0.98%)
Dec 31, 2020 7.771 7.771 7.771 481,536 +0.03(+0.45%)
Dec 30, 2020 7.681 7.792 7.640 7.736 481,536 -0.01(-0.09%)
Dec 29, 2020 7.778 7.868 7.681 7.743 464,724 +0.01(+0.18%)
Dec 28, 2020 7.812 7.999 7.723 7.729 462,877 -0.09(-1.15%)
Dec 24, 2020 7.847 7.971 7.771 7.819 181,814 +0.02(+0.27%)
Dec 23, 2020 7.792 8.027 7.787 7.799 557,397 +0.06(+0.71%)
Dec 22, 2020 8.047 8.117 7.674 7.743 734,647 -0.30(-3.78%)
Dec 21, 2020 8.137 8.227 8.013 8.047 496,622 -0.08(-1.02%)
Dec 18, 2020 8.234 8.269 8.061 8.130 909,219 -0.08(-0.93%)
Dec 17, 2020 8.130 8.213 7.999 8.206 519,585 +0.03(+0.34%)
Dec 16, 2020 8.352 8.352 8.130 8.179 479,761 -0.10(-1.21%)
Dec 15, 2020 8.208 8.296 8.121 8.279 556,578 +0.12(+1.45%)
Dec 14, 2020 8.181 8.244 8.073 8.161 499,940 +0.01(+0.17%)
Dec 11, 2020 8.087 8.232 8.077 8.148 262,429 +0.06(+0.75%)
Dec 10, 2020 8.242 8.242 8.013 8.087 761,389 -0.21(-2.52%)
Dec 09, 2020 8.330 8.357 8.214 8.296 434,656 -0.02(-0.24%)
Dec 08, 2020 8.343 8.384 8.262 8.316 353,174 -0.03(-0.32%)
Dec 07, 2020 8.417 8.417 8.201 8.343 582,868 +0.01(+0.08%)
Dec 04, 2020 8.276 8.377 8.235 8.336 443,165 +0.07(+0.90%)
Dec 03, 2020 8.195 8.269 8.161 8.262 418,687 +0.07(+0.82%)
Dec 02, 2020 8.215 8.242 8.159 8.195 393,192 +0.04(+0.50%)
Dec 01, 2020 8.060 8.201 8.046 8.154 326,179 +0.16(+2.03%)
Nov 30, 2020 8.019 8.060 7.945 7.992 507,741 -0.03(-0.34%)
Nov 27, 2020 8.006 8.067 7.945 8.019 98,893 -0.04(-0.50%)
Nov 25, 2020 8.073 8.080 7.992 8.060 205,792 -0.01(-0.08%)
Nov 24, 2020 7.918 8.228 7.918 8.067 589,502 +0.26(+3.37%)
Nov 23, 2020 7.628 7.898 7.628 7.804 344,472 +0.18(+2.30%)
Nov 20, 2020 7.621 7.692 7.608 7.628 198,231 -0.04(-0.53%)
Nov 19, 2020 7.514 7.689 7.493 7.669 152,734 +0.13(+1.79%)
Nov 18, 2020 7.514 7.736 7.500 7.534 364,030 +0.01(+0.18%)
Nov 17, 2020 7.493 7.588 7.493 7.520 212,273 -0.05(-0.71%)
Nov 16, 2020 7.466 7.608 7.466 7.574 447,032 +0.23(+3.12%)
Nov 13, 2020 7.244 7.412 7.244 7.345 409,212 +0.25(+3.52%)
Nov 12, 2020 7.149 7.311 7.001 7.095 577,952 -0.24(-3.31%)
Nov 11, 2020 7.264 7.412 7.203 7.338 314,445 +0.11(+1.59%)
Nov 10, 2020 7.082 7.271 7.055 7.224 447,659 +0.20(+2.78%)
Nov 09, 2020 7.277 7.615 6.974 7.028 707,966 -0.07(-0.95%)
Nov 06, 2020 7.041 7.149 6.971 7.095 346,793 +0.03(+0.38%)
Nov 05, 2020 6.934 7.156 6.893 7.068 408,616 +0.16(+2.24%)
Nov 04, 2020 6.637 6.981 6.515 6.913 792,218 +0.13(+1.99%)
Nov 03, 2020 6.441 6.907 6.441 6.778 723,870 +0.42(+6.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.