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

TCP Capital Corp (NQ: TCPC )

10.08 -0.08 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 10.02 10.04 9.816 9.816 460,728 -0.13(-1.36%)
Mar 30, 2021 9.837 9.986 9.823 9.950 222,124 +0.11(+1.08%)
Mar 29, 2021 9.851 9.929 9.747 9.844 336,156 -0.04(-0.43%)
Mar 26, 2021 9.816 9.887 9.737 9.887 231,355 +0.07(+0.72%)
Mar 25, 2021 9.560 9.830 9.560 9.816 460,922 +0.11(+1.10%)
Mar 24, 2021 9.887 10.02 9.695 9.709 478,634 -0.16(-1.65%)
Mar 23, 2021 9.936 10.03 9.823 9.872 384,687 -0.13(-1.28%)
Mar 22, 2021 10.11 10.18 9.957 10.00 378,978 -0.10(-1.02%)
Mar 19, 2021 9.894 10.11 9.872 10.10 977,556 +0.25(+2.56%)
Mar 18, 2021 10.23 10.27 9.823 9.851 682,745 -0.39(-3.81%)
Mar 17, 2021 10.27 10.28 10.11 10.24 610,970 +0.04(+0.42%)
Mar 16, 2021 10.57 10.57 10.04 10.20 1,094,839 -0.16(-1.51%)
Mar 15, 2021 10.34 10.48 10.09 10.35 2,094,900 +0.34(+3.40%)
Mar 12, 2021 9.771 10.01 9.687 10.01 784,838 +0.33(+3.37%)
Mar 11, 2021 9.833 9.833 9.666 9.687 433,517 -0.10(-1.07%)
Mar 10, 2021 9.652 9.840 9.622 9.792 491,917 +0.19(+2.03%)
Mar 09, 2021 9.597 9.673 9.513 9.597 459,634 +0.00(+0.00%)
Mar 08, 2021 9.444 9.660 9.256 9.597 670,874 +0.32(+3.41%)
Mar 05, 2021 9.360 9.430 8.915 9.281 578,347 -0.07(-0.78%)
Mar 04, 2021 9.666 9.729 9.263 9.354 762,455 -0.30(-3.10%)
Mar 03, 2021 9.562 9.692 9.451 9.653 874,635 +0.19(+2.06%)
Mar 02, 2021 9.228 9.493 9.089 9.458 1,021,343 +0.33(+3.66%)
Mar 01, 2021 9.075 9.173 8.943 9.124 618,755 +0.15(+1.63%)
Feb 26, 2021 8.728 9.075 8.714 8.978 719,699 +0.29(+3.28%)
Feb 25, 2021 8.860 8.895 8.630 8.693 363,793 -0.08(-0.95%)
Feb 24, 2021 8.693 8.849 8.672 8.776 370,746 +0.10(+1.20%)
Feb 23, 2021 8.686 8.721 8.589 8.672 342,073 +0.01(+0.16%)
Feb 22, 2021 8.596 8.700 8.554 8.658 285,042 +0.08(+0.97%)
Feb 19, 2021 8.693 8.714 8.533 8.575 235,681 -0.08(-0.96%)
Feb 18, 2021 8.582 8.707 8.582 8.658 268,943 +0.02(+0.24%)
Feb 17, 2021 8.665 8.735 8.561 8.637 290,046 -0.03(-0.32%)
Feb 16, 2021 8.637 8.700 8.609 8.665 320,059 +0.12(+1.38%)
Feb 12, 2021 8.554 8.596 8.463 8.547 290,324 +0.01(+0.08%)
Feb 11, 2021 8.512 8.644 8.443 8.540 402,519 +0.01(+0.16%)
Feb 10, 2021 8.345 8.547 8.317 8.526 328,250 +0.22(+2.59%)
Feb 09, 2021 8.380 8.436 8.248 8.310 370,214 -0.08(-0.91%)
Feb 08, 2021 8.387 8.415 8.338 8.387 335,917 -0.01(-0.08%)
Feb 05, 2021 8.387 8.443 8.356 8.394 268,179 +0.06(+0.67%)
Feb 04, 2021 8.338 8.450 8.310 8.338 244,006 +0.06(+0.76%)
Feb 03, 2021 8.248 8.324 8.227 8.276 192,975 +0.03(+0.34%)
Feb 02, 2021 8.199 8.317 8.164 8.248 257,055 +0.11(+1.37%)
Feb 01, 2021 7.935 8.192 7.935 8.137 327,998 +0.22(+2.72%)
Jan 29, 2021 8.011 8.081 7.858 7.921 475,821 -0.11(-1.39%)
Jan 28, 2021 8.123 8.255 7.942 8.032 478,021 -0.14(-1.70%)
Jan 27, 2021 8.276 8.338 8.171 8.171 302,129 -0.15(-1.76%)
Jan 26, 2021 8.290 8.380 8.283 8.317 276,828 +0.07(+0.84%)
Jan 25, 2021 8.255 8.394 8.213 8.248 419,037 -0.02(-0.25%)
Jan 22, 2021 8.324 8.336 8.184 8.269 182,908 -0.06(-0.75%)
Jan 21, 2021 8.331 8.415 8.283 8.331 260,414 +0.01(+0.17%)
Jan 20, 2021 8.241 8.331 8.234 8.317 187,351 +0.06(+0.76%)
Jan 19, 2021 8.345 8.380 8.199 8.255 396,248 -0.06(-0.75%)
Jan 15, 2021 8.290 8.345 8.201 8.317 318,508 +0.03(+0.34%)
Jan 14, 2021 8.171 8.345 8.102 8.290 377,816 +0.15(+1.88%)
Jan 13, 2021 8.004 8.164 7.997 8.137 428,807 +0.13(+1.65%)
Jan 12, 2021 7.914 8.025 7.893 8.004 355,541 +0.13(+1.68%)
Jan 11, 2021 7.997 8.032 7.851 7.872 304,708 -0.19(-2.41%)
Jan 08, 2021 7.997 8.067 7.893 8.067 259,408 +0.08(+0.96%)
Jan 07, 2021 7.949 8.081 7.921 7.990 279,627 +0.08(+1.06%)
Jan 06, 2021 7.858 7.997 7.837 7.907 292,594 +0.09(+1.16%)
Jan 05, 2021 7.775 7.893 7.768 7.817 316,424 +0.08(+0.99%)
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.