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

TCP Capital Corp (NQ: TCPC )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 7.305 7.360 7.117 7.130 1,160,073 -0.19(-2.60%)
Feb 27, 2018 7.340 7.400 7.300 7.320 673,397 +0.05(+0.69%)
Feb 26, 2018 7.275 7.320 7.235 7.270 429,418 +0.01(+0.21%)
Feb 23, 2018 7.275 7.305 7.235 7.255 255,690 +0.00(+0.00%)
Feb 22, 2018 7.260 7.302 7.245 7.255 340,042 +0.00(+0.07%)
Feb 21, 2018 7.275 7.305 7.250 7.250 434,196 -0.00(-0.07%)
Feb 20, 2018 7.345 7.425 7.240 7.255 457,601 -0.10(-1.36%)
Feb 16, 2018 7.355 7.355 7.355 0 +0.06(+0.75%)
Feb 15, 2018 7.365 7.365 7.235 7.300 600,374 +0.04(+0.55%)
Feb 14, 2018 7.265 7.315 7.165 7.260 921,411 -0.03(-0.48%)
Feb 13, 2018 7.290 7.375 7.245 7.295 485,107 -0.00(-0.07%)
Feb 12, 2018 7.300 7.325 7.215 7.300 612,121 +0.03(+0.48%)
Feb 09, 2018 7.305 7.340 7.150 7.265 766,022 +0.01(+0.21%)
Feb 08, 2018 7.425 7.475 7.240 7.250 565,606 -0.14(-1.89%)
Feb 07, 2018 7.250 7.325 7.250 7.390 808,502 +0.04(+0.61%)
Feb 06, 2018 7.160 7.390 7.100 7.345 985,808 +0.06(+0.89%)
Feb 05, 2018 7.475 7.485 7.045 7.280 1,151,228 -0.24(-3.19%)
Feb 02, 2018 7.630 7.655 7.485 7.520 493,749 -0.13(-1.76%)
Feb 01, 2018 7.555 7.670 7.555 7.655 282,317 +0.11(+1.46%)
Jan 31, 2018 7.635 7.675 7.520 7.545 596,910 -0.06(-0.79%)
Jan 30, 2018 7.655 7.665 7.590 7.605 372,833 -0.08(-1.04%)
Jan 29, 2018 7.715 7.740 7.675 7.685 330,737 -0.02(-0.32%)
Jan 26, 2018 7.720 7.725 7.685 7.710 298,518 +0.00(+0.00%)
Jan 25, 2018 7.730 7.730 7.695 7.710 360,871 +0.00(+0.06%)
Jan 24, 2018 7.745 7.750 7.685 7.705 204,691 -0.03(-0.32%)
Jan 23, 2018 7.715 7.745 7.695 7.730 227,538 +0.01(+0.13%)
Jan 22, 2018 7.730 7.750 7.705 7.720 248,133 -0.01(-0.13%)
Jan 19, 2018 7.710 7.750 7.695 7.730 230,258 +0.03(+0.32%)
Jan 18, 2018 7.705 7.715 7.690 7.705 392,622 +0.01(+0.13%)
Jan 17, 2018 7.655 7.735 7.650 7.695 436,226 +0.04(+0.59%)
Jan 16, 2018 7.745 7.775 7.640 7.650 469,032 -0.06(-0.78%)
Jan 12, 2018 7.710 7.710 7.710 0 +0.01(+0.13%)
Jan 11, 2018 7.565 7.710 7.565 7.700 657,097 +0.17(+2.19%)
Jan 10, 2018 7.525 7.580 7.490 7.535 639,428 +0.00(+0.00%)
Jan 09, 2018 7.600 7.640 7.530 7.535 424,482 -0.07(-0.86%)
Jan 08, 2018 7.620 7.625 7.565 7.600 423,900 +0.00(+0.00%)
Jan 05, 2018 7.630 7.630 7.565 7.600 291,369 +0.01(+0.20%)
Jan 04, 2018 7.645 7.660 7.550 7.585 485,957 -0.06(-0.78%)
Jan 03, 2018 7.700 7.719 7.625 7.645 428,884 -0.04(-0.46%)
Jan 02, 2018 7.660 7.715 7.660 7.680 512,394 +0.04(+0.52%)
Dec 29, 2017 7.640 7.640 7.640 0 -0.05(-0.65%)
Dec 28, 2017 7.680 7.700 7.630 7.690 556,322 +0.01(+0.13%)
Dec 27, 2017 7.670 7.712 7.655 7.680 462,223 +0.00(+0.00%)
Dec 26, 2017 7.700 7.730 7.660 7.680 562,484 -0.07(-0.90%)
Dec 22, 2017 7.755 7.765 7.697 7.750 442,308 +0.00(+0.00%)
Dec 21, 2017 7.705 7.787 7.700 7.750 455,197 +0.06(+0.78%)
Dec 20, 2017 7.720 7.788 7.635 7.690 626,381 -0.02(-0.26%)
Dec 19, 2017 7.765 7.805 7.690 7.710 417,623 -0.04(-0.58%)
Dec 18, 2017 7.760 7.870 7.750 7.755 670,605 +0.02(+0.32%)
Dec 15, 2017 7.685 7.785 7.685 7.730 1,083,937 +0.04(+0.52%)
Dec 14, 2017 7.715 7.780 7.685 7.690 1,453,362 -0.02(-0.29%)
Dec 13, 2017 7.710 7.725 7.678 7.712 496,254 +0.00(+0.03%)
Dec 12, 2017 7.710 7.729 7.666 7.710 465,884 -0.00(-0.06%)
Dec 11, 2017 7.768 7.768 7.700 7.715 407,160 -0.04(-0.50%)
Dec 08, 2017 7.754 7.763 7.732 7.754 227,971 +0.00(+0.06%)
Dec 07, 2017 7.724 7.768 7.712 7.749 354,650 +0.02(+0.32%)
Dec 06, 2017 7.666 7.734 7.666 7.724 218,286 +0.04(+0.57%)
Dec 05, 2017 7.724 7.724 7.646 7.680 361,349 -0.03(-0.38%)
Dec 04, 2017 7.754 7.759 7.700 7.710 395,672 -0.01(-0.13%)
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.