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

TCP Capital Corp (NQ: TCPC )

10.64 +0.05 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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, 2016 7.190 7.212 7.127 7.163 448,506 -0.09(-1.30%)
Oct 28, 2016 7.252 7.293 7.165 7.257 217,900 -0.01(-0.12%)
Oct 27, 2016 7.248 7.288 7.194 7.266 247,251 +0.04(+0.50%)
Oct 26, 2016 7.302 7.328 7.216 7.230 251,363 -0.09(-1.22%)
Oct 25, 2016 7.369 7.378 7.306 7.319 221,675 -0.05(-0.73%)
Oct 24, 2016 7.319 7.387 7.284 7.373 292,136 +0.04(+0.61%)
Oct 21, 2016 7.297 7.364 7.275 7.328 270,178 +0.05(+0.68%)
Oct 20, 2016 7.284 7.302 7.248 7.279 144,907 -0.02(-0.25%)
Oct 19, 2016 7.279 7.324 7.257 7.297 121,404 +0.02(+0.25%)
Oct 18, 2016 7.275 7.311 7.228 7.279 214,330 +0.03(+0.37%)
Oct 17, 2016 7.257 7.293 7.246 7.252 200,855 -0.02(-0.31%)
Oct 14, 2016 7.302 7.355 7.248 7.275 164,969 -0.04(-0.55%)
Oct 13, 2016 7.306 7.328 7.261 7.315 192,734 -0.03(-0.37%)
Oct 12, 2016 7.364 7.364 7.328 7.342 160,163 -0.01(-0.12%)
Oct 11, 2016 7.306 7.364 7.306 7.351 260,869 +0.02(+0.31%)
Oct 10, 2016 7.337 7.369 7.308 7.328 120,377 +0.01(+0.18%)
Oct 07, 2016 7.302 7.328 7.290 7.315 172,798 +0.02(+0.25%)
Oct 06, 2016 7.297 7.315 7.248 7.297 170,247 -0.02(-0.24%)
Oct 05, 2016 7.319 7.391 7.297 7.315 220,469 -0.02(-0.24%)
Oct 04, 2016 7.391 7.391 7.293 7.333 204,923 -0.04(-0.55%)
Oct 03, 2016 7.333 7.414 7.306 7.373 316,440 +0.04(+0.49%)
Sep 30, 2016 7.346 7.391 7.302 7.337 424,390 +0.08(+1.05%)
Sep 29, 2016 6.997 7.387 6.997 7.261 747,456 -0.12(-1.58%)
Sep 28, 2016 7.355 7.382 7.324 7.378 188,577 +0.04(+0.61%)
Sep 27, 2016 7.346 7.382 7.315 7.333 254,522 -0.00(-0.06%)
Sep 26, 2016 7.342 7.378 7.315 7.337 357,871 +0.00(+0.06%)
Sep 23, 2016 7.328 7.373 7.284 7.333 385,012 +0.03(+0.37%)
Sep 22, 2016 7.324 7.324 7.266 7.306 220,400 +0.03(+0.37%)
Sep 21, 2016 7.293 7.324 7.230 7.279 348,118 +0.02(+0.25%)
Sep 20, 2016 7.234 7.297 7.225 7.261 437,719 +0.04(+0.62%)
Sep 19, 2016 7.234 7.239 7.176 7.216 353,339 +0.01(+0.19%)
Sep 16, 2016 7.122 7.243 7.100 7.203 426,665 +0.05(+0.69%)
Sep 15, 2016 7.145 7.172 7.078 7.154 360,019 +0.04(+0.63%)
Sep 14, 2016 7.212 7.212 7.078 7.109 522,484 -0.04(-0.63%)
Sep 13, 2016 7.189 7.189 7.106 7.154 620,873 -0.04(-0.61%)
Sep 12, 2016 7.154 7.241 7.114 7.198 443,612 +0.00(+0.00%)
Sep 09, 2016 7.259 7.281 7.009 7.198 1,120,992 -0.11(-1.50%)
Sep 08, 2016 7.219 7.351 7.219 7.307 591,754 +0.01(+0.18%)
Sep 07, 2016 7.241 7.325 7.215 7.294 363,591 +0.00(+0.00%)
Sep 06, 2016 7.224 7.307 7.162 7.294 398,261 +0.04(+0.60%)
Sep 02, 2016 7.250 7.250 7.250 7.250 374,822 +0.03(+0.36%)
Sep 01, 2016 7.224 7.246 7.176 7.224 418,105 -0.02(-0.24%)
Aug 31, 2016 7.320 7.320 7.193 7.241 528,002 -0.07(-0.90%)
Aug 30, 2016 7.211 7.325 7.189 7.307 493,396 +0.12(+1.71%)
Aug 29, 2016 7.119 7.193 7.097 7.184 272,620 +0.09(+1.30%)
Aug 26, 2016 7.071 7.101 7.027 7.092 281,062 +0.04(+0.62%)
Aug 25, 2016 7.088 7.101 7.031 7.049 275,099 -0.00(-0.06%)
Aug 24, 2016 7.162 7.180 7.040 7.053 285,611 -0.10(-1.35%)
Aug 23, 2016 7.149 7.162 7.114 7.149 275,109 +0.03(+0.43%)
Aug 22, 2016 7.132 7.184 7.097 7.119 174,605 -0.01(-0.12%)
Aug 19, 2016 7.123 7.132 7.053 7.127 414,295 +0.02(+0.31%)
Aug 18, 2016 7.035 7.114 6.922 7.106 2,252,729 +0.09(+1.31%)
Aug 17, 2016 7.014 7.040 6.992 7.014 290,768 +0.04(+0.57%)
Aug 16, 2016 7.053 7.053 6.970 6.974 217,299 -0.07(-0.93%)
Aug 15, 2016 7.027 7.057 7.009 7.040 323,760 +0.04(+0.63%)
Aug 12, 2016 7.049 7.049 6.987 6.996 266,875 +0.00(+0.00%)
Aug 11, 2016 7.066 7.066 6.983 6.996 233,132 -0.05(-0.75%)
Aug 10, 2016 6.957 7.049 6.948 7.049 490,073 +0.06(+0.88%)
Aug 09, 2016 6.948 7.000 6.943 6.987 409,166 +0.00(+0.06%)
Aug 08, 2016 6.974 7.000 6.944 6.983 259,502 +0.04(+0.50%)
Aug 05, 2016 6.987 6.987 6.922 6.948 224,884 -0.03(-0.44%)
Aug 04, 2016 6.913 6.983 6.913 6.979 204,267 +0.04(+0.63%)
Aug 03, 2016 6.926 6.939 6.887 6.935 199,172 +0.01(+0.13%)
Aug 02, 2016 6.943 6.945 6.851 6.926 299,226 -0.02(-0.25%)
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.