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

TCP Capital Corp (NQ: TCPC )

10.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2019 8.232 8.232 7.927 8.015 894,550 -0.07(-0.89%)
Feb 27, 2019 8.154 8.154 8.065 8.088 393,870 -0.06(-0.75%)
Feb 26, 2019 8.210 8.210 8.130 8.149 418,829 -0.06(-0.68%)
Feb 25, 2019 8.254 8.254 8.165 8.204 422,344 -0.04(-0.54%)
Feb 22, 2019 8.193 8.254 8.099 8.248 639,624 +0.07(+0.88%)
Feb 21, 2019 8.149 8.204 8.137 8.176 394,845 +0.02(+0.27%)
Feb 20, 2019 8.065 8.193 8.060 8.154 558,899 +0.09(+1.17%)
Feb 19, 2019 8.076 8.104 8.054 8.060 422,573 -0.04(-0.48%)
Feb 15, 2019 8.054 8.121 8.043 8.099 264,647 +0.06(+0.76%)
Feb 14, 2019 8.010 8.104 8.010 8.038 575,256 -0.01(-0.07%)
Feb 13, 2019 8.015 8.088 7.982 8.043 663,433 +0.06(+0.69%)
Feb 12, 2019 8.043 8.071 7.960 7.988 724,186 -0.03(-0.35%)
Feb 11, 2019 8.004 8.104 7.982 8.015 540,480 +0.01(+0.14%)
Feb 08, 2019 7.999 8.082 7.954 8.004 534,342 -0.01(-0.14%)
Feb 07, 2019 8.088 8.115 7.934 8.015 562,000 -0.09(-1.10%)
Feb 06, 2019 8.143 8.154 8.071 8.104 481,333 -0.04(-0.54%)
Feb 05, 2019 8.043 8.149 8.032 8.149 423,186 +0.13(+1.66%)
Feb 04, 2019 7.916 8.032 7.877 8.015 520,635 +0.10(+1.26%)
Feb 01, 2019 7.982 7.988 7.893 7.916 641,607 -0.05(-0.63%)
Jan 31, 2019 7.866 7.977 7.838 7.965 816,607 +0.09(+1.13%)
Jan 30, 2019 7.877 7.938 7.838 7.877 645,618 +0.03(+0.35%)
Jan 29, 2019 7.866 7.927 7.832 7.849 498,232 +0.00(+0.00%)
Jan 28, 2019 7.882 7.893 7.816 7.849 524,877 -0.05(-0.60%)
Jan 25, 2019 7.916 7.919 7.866 7.896 382,728 +0.00(+0.04%)
Jan 24, 2019 7.866 7.932 7.843 7.893 478,997 +0.03(+0.35%)
Jan 23, 2019 7.904 7.904 7.849 7.866 373,444 -0.02(-0.28%)
Jan 22, 2019 7.860 7.932 7.860 7.888 442,297 +0.02(+0.21%)
Jan 18, 2019 7.904 7.960 7.860 7.871 513,249 -0.01(-0.14%)
Jan 17, 2019 7.882 7.904 7.855 7.882 496,458 -0.01(-0.07%)
Jan 16, 2019 7.827 7.899 7.810 7.888 345,640 +0.07(+0.85%)
Jan 15, 2019 7.733 7.838 7.721 7.821 291,376 +0.09(+1.15%)
Jan 14, 2019 7.744 7.788 7.716 7.733 349,970 -0.01(-0.14%)
Jan 11, 2019 7.666 7.749 7.627 7.744 421,849 +0.07(+0.94%)
Jan 10, 2019 7.672 7.683 7.652 7.672 392,467 +0.00(+0.00%)
Jan 09, 2019 7.683 7.719 7.574 7.672 460,583 +0.02(+0.29%)
Jan 08, 2019 7.683 7.683 7.625 7.649 533,577 +0.01(+0.15%)
Jan 07, 2019 7.538 7.683 7.505 7.638 453,415 +0.11(+1.40%)
Jan 04, 2019 7.372 7.549 7.372 7.533 397,691 +0.20(+2.72%)
Jan 03, 2019 7.328 7.422 7.316 7.333 818,080 +0.01(+0.08%)
Jan 02, 2019 7.222 7.372 7.217 7.328 314,573 +0.09(+1.30%)
Dec 31, 2018 7.350 7.355 7.172 7.233 1,034,431 -0.07(-0.91%)
Dec 28, 2018 7.422 7.433 7.289 7.300 1,148,006 -0.09(-1.28%)
Dec 27, 2018 7.305 7.405 7.255 7.394 576,033 +0.02(+0.23%)
Dec 26, 2018 7.117 7.383 7.117 7.378 486,143 +0.27(+3.83%)
Dec 24, 2018 7.089 7.139 6.945 7.106 629,528 +0.02(+0.23%)
Dec 21, 2018 7.100 7.197 7.080 7.089 864,970 +0.01(+0.08%)
Dec 20, 2018 7.328 7.350 7.061 7.084 1,067,256 -0.26(-3.55%)
Dec 19, 2018 7.322 7.494 7.294 7.344 589,278 +0.01(+0.08%)
Dec 18, 2018 7.328 7.466 7.272 7.339 970,638 +0.04(+0.61%)
Dec 17, 2018 7.677 7.699 7.272 7.294 1,458,429 -0.39(-5.05%)
Dec 14, 2018 7.755 7.780 7.666 7.683 710,473 -0.07(-0.93%)
Dec 13, 2018 7.766 7.814 7.701 7.755 951,104 -0.02(-0.28%)
Dec 12, 2018 7.830 7.830 7.760 7.776 718,028 +0.00(+0.00%)
Dec 11, 2018 7.706 7.809 7.684 7.776 754,916 +0.10(+1.34%)
Dec 10, 2018 7.733 7.755 7.614 7.674 847,864 -0.03(-0.42%)
Dec 07, 2018 7.684 7.717 7.657 7.706 722,111 +0.06(+0.78%)
Dec 06, 2018 7.760 7.760 7.517 7.647 943,619 -0.11(-1.39%)
Dec 04, 2018 7.825 7.836 7.711 7.755 585,085 -0.08(-1.04%)
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.