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

TCP Capital Corp (NQ: TCPC )

10.82 +0.08 (+0.78%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 24, 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 (%)
Oct 31, 2017 7.964 7.978 7.822 7.832 379,517 -0.11(-1.41%)
Oct 30, 2017 7.939 8.011 7.900 7.944 219,272 -0.01(-0.12%)
Oct 27, 2017 7.876 7.974 7.835 7.954 262,257 +0.08(+1.06%)
Oct 26, 2017 7.964 7.988 7.861 7.871 215,457 -0.07(-0.92%)
Oct 25, 2017 8.071 8.120 7.915 7.944 192,083 -0.13(-1.63%)
Oct 24, 2017 8.003 8.091 7.988 8.076 279,661 +0.09(+1.10%)
Oct 23, 2017 8.022 8.027 7.939 7.988 293,065 -0.01(-0.18%)
Oct 20, 2017 8.013 8.057 7.998 8.003 139,000 +0.01(+0.18%)
Oct 19, 2017 8.013 8.025 7.964 7.988 179,858 -0.02(-0.24%)
Oct 18, 2017 7.998 8.052 7.988 8.008 135,987 +0.01(+0.12%)
Oct 17, 2017 8.013 8.044 7.949 7.998 365,537 -0.01(-0.18%)
Oct 16, 2017 7.974 8.022 7.964 8.013 250,885 +0.03(+0.37%)
Oct 13, 2017 8.037 8.049 7.954 7.983 232,315 -0.06(-0.73%)
Oct 12, 2017 8.076 8.076 8.013 8.042 155,769 -0.02(-0.30%)
Oct 11, 2017 8.101 8.116 8.052 8.066 183,757 -0.02(-0.30%)
Oct 10, 2017 8.096 8.125 8.049 8.091 161,928 -0.00(-0.06%)
Oct 09, 2017 8.135 8.135 8.081 8.096 151,893 -0.01(-0.18%)
Oct 06, 2017 8.149 8.149 8.071 8.110 175,582 -0.04(-0.54%)
Oct 05, 2017 8.145 8.164 8.118 8.154 232,558 +0.01(+0.18%)
Oct 04, 2017 8.086 8.145 8.086 8.140 398,975 +0.06(+0.73%)
Oct 03, 2017 8.057 8.120 8.042 8.081 281,458 +0.01(+0.12%)
Oct 02, 2017 8.076 8.105 7.998 8.071 376,463 +0.01(+0.18%)
Sep 29, 2017 8.061 8.120 8.017 8.057 328,292 +0.00(+0.00%)
Sep 28, 2017 8.027 8.061 7.964 8.057 326,859 +0.03(+0.37%)
Sep 27, 2017 7.954 8.047 7.944 8.027 393,216 +0.08(+1.05%)
Sep 26, 2017 7.925 7.956 7.900 7.944 210,889 +0.03(+0.37%)
Sep 25, 2017 7.920 7.930 7.851 7.915 283,267 +0.00(+0.00%)
Sep 22, 2017 7.851 7.930 7.836 7.915 308,258 +0.07(+0.87%)
Sep 21, 2017 7.861 7.882 7.832 7.846 176,274 -0.02(-0.25%)
Sep 20, 2017 7.803 7.910 7.798 7.866 408,384 +0.08(+1.00%)
Sep 19, 2017 7.715 7.810 7.710 7.788 438,026 +0.10(+1.27%)
Sep 18, 2017 7.768 7.798 7.661 7.690 446,067 -0.07(-0.94%)
Sep 15, 2017 7.719 7.842 7.719 7.763 648,039 +0.01(+0.19%)
Sep 14, 2017 7.646 7.754 7.597 7.749 574,846 +0.16(+2.12%)
Sep 13, 2017 7.736 7.740 7.564 7.588 712,309 -0.15(-1.91%)
Sep 12, 2017 7.716 7.774 7.712 7.736 316,801 +0.00(+0.06%)
Sep 11, 2017 7.769 7.783 7.693 7.731 383,355 -0.04(-0.49%)
Sep 08, 2017 7.798 7.831 7.759 7.769 294,436 -0.04(-0.55%)
Sep 07, 2017 7.802 7.855 7.759 7.812 293,785 +0.00(+0.00%)
Sep 06, 2017 7.855 7.864 7.789 7.812 439,137 -0.05(-0.61%)
Sep 05, 2017 7.955 7.965 7.850 7.860 244,607 -0.11(-1.32%)
Sep 01, 2017 7.922 8.032 7.922 7.965 342,733 +0.07(+0.85%)
Aug 31, 2017 7.946 7.989 7.888 7.898 521,167 -0.02(-0.24%)
Aug 30, 2017 7.946 7.960 7.907 7.917 212,441 +0.00(+0.00%)
Aug 29, 2017 7.974 7.974 7.893 7.917 261,890 -0.07(-0.90%)
Aug 28, 2017 7.989 7.993 7.941 7.989 335,925 +0.03(+0.36%)
Aug 25, 2017 7.955 8.013 7.941 7.960 334,832 +0.03(+0.36%)
Aug 24, 2017 7.893 7.965 7.850 7.931 302,120 +0.02(+0.24%)
Aug 23, 2017 7.855 7.923 7.807 7.912 255,909 +0.06(+0.73%)
Aug 22, 2017 7.826 7.884 7.716 7.855 469,760 +0.03(+0.43%)
Aug 21, 2017 7.907 7.950 7.812 7.822 194,540 -0.07(-0.85%)
Aug 18, 2017 7.931 7.969 7.836 7.888 241,650 -0.05(-0.66%)
Aug 17, 2017 8.008 8.027 7.931 7.941 283,415 -0.07(-0.89%)
Aug 16, 2017 8.013 8.060 8.008 8.013 253,394 +0.00(+0.06%)
Aug 15, 2017 8.046 8.058 8.008 8.008 226,695 +0.00(+0.00%)
Aug 14, 2017 7.950 8.041 7.941 8.008 222,016 +0.10(+1.21%)
Aug 11, 2017 7.917 7.981 7.860 7.912 302,149 -0.03(-0.42%)
Aug 10, 2017 7.974 8.046 7.941 7.946 433,503 -0.07(-0.83%)
Aug 09, 2017 8.022 8.036 7.931 8.013 478,441 -0.07(-0.89%)
Aug 08, 2017 8.075 8.132 8.075 8.084 526,748 +0.01(+0.12%)
Aug 07, 2017 7.984 8.118 7.950 8.075 552,675 +0.15(+1.87%)
Aug 04, 2017 8.072 7.927 7.927 335,866 -0.08(-0.95%)
Aug 03, 2017 7.984 8.013 7.898 8.003 388,427 +0.12(+1.58%)
Aug 02, 2017 7.950 7.950 7.869 7.879 350,214 -0.07(-0.90%)
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.