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

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 8.583 8.672 8.535 8.672 348,622 +0.09(+1.05%)
Nov 27, 2019 8.517 8.601 8.493 8.583 512,581 +0.08(+0.99%)
Nov 26, 2019 8.427 8.523 8.427 8.499 446,338 +0.04(+0.50%)
Nov 25, 2019 8.415 8.475 8.391 8.457 427,631 +0.04(+0.50%)
Nov 22, 2019 8.439 8.475 8.397 8.415 291,854 -0.02(-0.25%)
Nov 21, 2019 8.469 8.481 8.385 8.436 367,052 -0.01(-0.11%)
Nov 20, 2019 8.451 8.457 8.391 8.445 278,380 -0.05(-0.56%)
Nov 19, 2019 8.475 8.493 8.451 8.493 289,082 +0.05(+0.57%)
Nov 18, 2019 8.421 8.469 8.385 8.445 338,724 +0.01(+0.07%)
Nov 15, 2019 8.487 8.517 8.415 8.439 351,961 -0.06(-0.70%)
Nov 14, 2019 8.553 8.553 8.463 8.499 428,610 -0.04(-0.49%)
Nov 13, 2019 8.565 8.589 8.511 8.541 246,618 -0.05(-0.63%)
Nov 12, 2019 8.559 8.607 8.535 8.595 353,010 +0.06(+0.70%)
Nov 11, 2019 8.553 8.589 8.499 8.535 360,555 -0.02(-0.21%)
Nov 08, 2019 8.619 8.619 8.517 8.553 347,119 -0.04(-0.49%)
Nov 07, 2019 8.457 8.619 8.421 8.595 565,751 +0.15(+1.77%)
Nov 06, 2019 8.343 8.529 8.217 8.445 647,649 +0.16(+1.88%)
Nov 05, 2019 8.325 8.367 8.271 8.289 510,608 -0.03(-0.40%)
Nov 04, 2019 8.373 8.373 8.313 8.322 251,272 -0.01(-0.11%)
Nov 01, 2019 8.313 8.369 8.313 8.331 319,570 +0.04(+0.51%)
Oct 31, 2019 8.307 8.337 8.277 8.289 207,996 -0.02(-0.22%)
Oct 30, 2019 8.301 8.325 8.283 8.307 278,460 -0.02(-0.22%)
Oct 29, 2019 8.325 8.349 8.259 8.325 213,170 +0.01(+0.14%)
Oct 28, 2019 8.313 8.379 8.301 8.313 290,258 +0.01(+0.07%)
Oct 25, 2019 8.259 8.316 8.205 8.307 307,549 +0.04(+0.51%)
Oct 24, 2019 8.223 8.304 8.205 8.265 547,362 +0.06(+0.73%)
Oct 23, 2019 8.139 8.217 8.080 8.205 514,760 +0.07(+0.88%)
Oct 22, 2019 8.121 8.133 8.098 8.133 241,182 -0.01(-0.07%)
Oct 21, 2019 8.151 8.175 8.092 8.139 255,689 +0.00(+0.00%)
Oct 18, 2019 8.092 8.139 8.086 8.139 181,156 +0.03(+0.37%)
Oct 17, 2019 8.050 8.115 8.037 8.109 353,274 +0.06(+0.74%)
Oct 16, 2019 7.996 8.068 7.984 8.050 334,602 +0.06(+0.75%)
Oct 15, 2019 7.954 8.038 7.948 7.990 243,842 +0.04(+0.45%)
Oct 14, 2019 7.978 7.996 7.948 7.954 172,139 -0.05(-0.67%)
Oct 11, 2019 8.044 8.056 7.984 8.008 291,687 +0.01(+0.15%)
Oct 10, 2019 7.954 8.014 7.924 7.996 367,629 +0.05(+0.68%)
Oct 09, 2019 7.936 7.966 7.888 7.942 310,541 +0.01(+0.15%)
Oct 08, 2019 7.966 7.972 7.924 7.930 208,165 -0.05(-0.60%)
Oct 07, 2019 7.948 7.990 7.936 7.978 187,630 +0.03(+0.38%)
Oct 04, 2019 7.876 7.966 7.876 7.948 198,521 +0.07(+0.91%)
Oct 03, 2019 7.912 7.972 7.858 7.876 431,001 -0.04(-0.45%)
Oct 02, 2019 8.044 8.050 7.858 7.912 637,421 -0.14(-1.71%)
Oct 01, 2019 8.121 8.163 8.026 8.050 340,538 -0.07(-0.85%)
Sep 30, 2019 8.205 8.205 8.098 8.118 340,287 -0.03(-0.40%)
Sep 27, 2019 8.175 8.199 8.115 8.151 351,794 -0.03(-0.37%)
Sep 26, 2019 8.109 8.211 8.109 8.181 354,720 +0.07(+0.89%)
Sep 25, 2019 8.115 8.175 8.062 8.109 357,216 -0.01(-0.15%)
Sep 24, 2019 8.205 8.223 8.092 8.121 384,753 -0.05(-0.66%)
Sep 23, 2019 8.175 8.229 8.151 8.175 251,135 -0.02(-0.22%)
Sep 20, 2019 8.151 8.211 8.133 8.193 448,801 +0.07(+0.88%)
Sep 19, 2019 8.104 8.193 8.086 8.121 392,402 +0.02(+0.22%)
Sep 18, 2019 8.074 8.133 8.074 8.104 368,658 +0.04(+0.45%)
Sep 17, 2019 8.062 8.080 8.020 8.068 325,706 -0.01(-0.15%)
Sep 16, 2019 8.026 8.139 7.996 8.080 694,054 +0.03(+0.37%)
Sep 13, 2019 8.032 8.086 8.008 8.050 789,242 +0.03(+0.37%)
Sep 12, 2019 8.014 8.049 7.967 8.020 574,339 +0.01(+0.07%)
Sep 11, 2019 8.025 8.031 7.951 8.014 439,303 +0.00(+0.00%)
Sep 10, 2019 7.938 8.025 7.932 8.014 393,006 +0.08(+0.96%)
Sep 09, 2019 7.856 7.950 7.810 7.938 526,496 +0.12(+1.57%)
Sep 06, 2019 7.763 7.827 7.722 7.816 709,304 +0.08(+1.06%)
Sep 05, 2019 7.775 7.775 7.722 7.734 368,344 -0.01(-0.08%)
Sep 04, 2019 7.833 7.836 7.728 7.740 718,634 -0.06(-0.82%)
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.