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 (%)
Nov 30, 2017 7.834 7.839 7.741 7.766 456,128 -0.05(-0.69%)
Nov 29, 2017 7.834 7.888 7.815 7.820 397,656 -0.01(-0.13%)
Nov 28, 2017 7.879 7.903 7.805 7.830 291,820 -0.03(-0.37%)
Nov 27, 2017 7.932 7.947 7.820 7.859 284,321 -0.07(-0.93%)
Nov 24, 2017 7.937 7.962 7.908 7.932 153,298 +0.02(+0.25%)
Nov 22, 2017 7.898 7.942 7.869 7.913 279,215 +0.03(+0.44%)
Nov 21, 2017 7.815 7.888 7.800 7.879 393,641 +0.09(+1.20%)
Nov 20, 2017 7.810 7.854 7.785 7.785 374,078 +0.00(+0.00%)
Nov 17, 2017 7.717 7.826 7.707 7.785 418,672 +0.05(+0.70%)
Nov 16, 2017 7.727 7.785 7.712 7.732 356,013 +0.03(+0.38%)
Nov 15, 2017 7.761 7.781 7.697 7.702 299,408 -0.09(-1.13%)
Nov 14, 2017 7.771 7.820 7.761 7.790 291,202 +0.04(+0.51%)
Nov 13, 2017 7.751 7.805 7.722 7.751 356,166 -0.04(-0.50%)
Nov 10, 2017 7.834 7.839 7.771 7.790 331,142 -0.01(-0.13%)
Nov 09, 2017 7.898 7.913 7.781 7.800 347,966 -0.11(-1.42%)
Nov 08, 2017 7.800 7.918 7.781 7.913 328,503 +0.10(+1.32%)
Nov 07, 2017 7.834 7.883 7.757 7.810 380,097 +0.00(+0.06%)
Nov 06, 2017 7.888 7.888 7.785 7.805 274,670 -0.08(-1.06%)
Nov 03, 2017 7.781 7.893 7.751 7.888 349,294 +0.14(+1.77%)
Nov 02, 2017 7.834 7.859 7.736 7.751 238,671 -0.09(-1.12%)
Nov 01, 2017 7.859 7.918 7.756 7.839 333,595 -0.01(-0.19%)
Oct 31, 2017 7.986 8.001 7.844 7.854 378,444 -0.11(-1.41%)
Oct 30, 2017 7.962 8.034 7.923 7.967 218,653 -0.01(-0.12%)
Oct 27, 2017 7.898 7.996 7.857 7.977 261,515 +0.08(+1.06%)
Oct 26, 2017 7.986 8.011 7.883 7.893 214,848 -0.07(-0.92%)
Oct 25, 2017 8.094 8.143 7.937 7.967 191,540 -0.13(-1.63%)
Oct 24, 2017 8.026 8.114 8.011 8.099 278,870 +0.09(+1.10%)
Oct 23, 2017 8.045 8.050 7.962 8.011 292,236 -0.01(-0.18%)
Oct 20, 2017 8.035 8.079 8.021 8.026 138,607 +0.01(+0.18%)
Oct 19, 2017 8.035 8.048 7.986 8.011 179,349 -0.02(-0.24%)
Oct 18, 2017 8.021 8.075 8.011 8.030 135,603 +0.01(+0.12%)
Oct 17, 2017 8.035 8.067 7.972 8.021 364,504 -0.01(-0.18%)
Oct 16, 2017 7.996 8.045 7.986 8.035 250,176 +0.03(+0.37%)
Oct 13, 2017 8.060 8.072 7.977 8.006 231,658 -0.06(-0.73%)
Oct 12, 2017 8.099 8.099 8.035 8.065 155,329 -0.02(-0.30%)
Oct 11, 2017 8.124 8.139 8.075 8.089 183,237 -0.02(-0.30%)
Oct 10, 2017 8.119 8.148 8.072 8.114 161,470 -0.00(-0.06%)
Oct 09, 2017 8.158 8.158 8.104 8.119 151,463 -0.01(-0.18%)
Oct 06, 2017 8.173 8.173 8.094 8.133 175,086 -0.04(-0.54%)
Oct 05, 2017 8.168 8.187 8.141 8.177 231,901 +0.01(+0.18%)
Oct 04, 2017 8.109 8.168 8.109 8.163 397,847 +0.06(+0.73%)
Oct 03, 2017 8.079 8.143 8.065 8.104 280,662 +0.01(+0.12%)
Oct 02, 2017 8.099 8.128 8.021 8.094 375,399 +0.01(+0.18%)
Sep 29, 2017 8.084 8.143 8.040 8.079 327,364 +0.00(+0.00%)
Sep 28, 2017 8.050 8.084 7.986 8.079 325,935 +0.03(+0.37%)
Sep 27, 2017 7.977 8.070 7.967 8.050 392,104 +0.08(+1.05%)
Sep 26, 2017 7.947 7.979 7.923 7.967 210,293 +0.03(+0.37%)
Sep 25, 2017 7.942 7.952 7.874 7.937 282,466 +0.00(+0.00%)
Sep 22, 2017 7.874 7.952 7.858 7.937 307,387 +0.07(+0.87%)
Sep 21, 2017 7.883 7.904 7.854 7.869 175,776 -0.02(-0.25%)
Sep 20, 2017 7.825 7.932 7.820 7.888 407,230 +0.08(+1.00%)
Sep 19, 2017 7.736 7.832 7.732 7.810 436,787 +0.10(+1.27%)
Sep 18, 2017 7.790 7.820 7.683 7.712 444,806 -0.07(-0.94%)
Sep 15, 2017 7.741 7.864 7.741 7.785 646,207 +0.01(+0.19%)
Sep 14, 2017 7.668 7.776 7.619 7.771 573,221 +0.16(+2.12%)
Sep 13, 2017 7.758 7.762 7.586 7.609 710,295 -0.15(-1.91%)
Sep 12, 2017 7.738 7.796 7.734 7.758 315,905 +0.00(+0.06%)
Sep 11, 2017 7.791 7.805 7.714 7.753 382,271 -0.04(-0.49%)
Sep 08, 2017 7.820 7.853 7.781 7.791 293,604 -0.04(-0.55%)
Sep 07, 2017 7.825 7.877 7.781 7.834 292,955 +0.00(+0.00%)
Sep 06, 2017 7.877 7.887 7.811 7.834 437,895 -0.05(-0.61%)
Sep 05, 2017 7.978 7.987 7.872 7.882 243,915 -0.11(-1.32%)
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.