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 (%)
Apr 30, 2019 8.232 8.283 8.198 8.227 423,690 -0.03(-0.41%)
Apr 29, 2019 8.210 8.329 8.210 8.261 269,179 +0.02(+0.21%)
Apr 26, 2019 8.192 8.261 8.181 8.244 242,180 +0.07(+0.83%)
Apr 25, 2019 8.187 8.215 8.113 8.175 339,352 -0.02(-0.21%)
Apr 24, 2019 8.210 8.272 8.181 8.192 450,340 -0.02(-0.21%)
Apr 23, 2019 8.153 8.215 8.141 8.210 296,565 +0.06(+0.70%)
Apr 22, 2019 8.153 8.170 8.136 8.153 234,669 +0.00(+0.00%)
Apr 18, 2019 8.170 8.180 8.147 8.153 173,262 -0.01(-0.07%)
Apr 17, 2019 8.181 8.187 8.124 8.158 203,789 -0.01(-0.14%)
Apr 16, 2019 8.113 8.192 8.102 8.170 278,332 +0.07(+0.84%)
Apr 15, 2019 8.119 8.124 8.085 8.102 366,436 -0.01(-0.14%)
Apr 12, 2019 8.141 8.164 8.056 8.113 204,813 +0.00(+0.00%)
Apr 11, 2019 8.113 8.158 8.085 8.113 253,411 +0.00(+0.00%)
Apr 10, 2019 8.096 8.116 8.090 8.113 206,658 +0.02(+0.28%)
Apr 09, 2019 8.164 8.164 8.034 8.090 790,695 -0.10(-1.25%)
Apr 08, 2019 8.164 8.196 8.136 8.192 202,301 +0.03(+0.35%)
Apr 05, 2019 8.175 8.223 8.153 8.164 217,151 -0.01(-0.07%)
Apr 04, 2019 8.147 8.170 8.130 8.170 232,861 +0.03(+0.35%)
Apr 03, 2019 8.136 8.187 8.124 8.141 204,760 +0.01(+0.14%)
Apr 02, 2019 8.102 8.150 8.085 8.130 448,564 +0.05(+0.56%)
Apr 01, 2019 8.102 8.119 8.062 8.085 479,659 +0.04(+0.49%)
Mar 29, 2019 8.068 8.113 8.045 8.045 389,356 -0.02(-0.21%)
Mar 28, 2019 8.051 8.068 8.034 8.062 286,906 +0.01(+0.07%)
Mar 27, 2019 8.028 8.073 8.011 8.056 400,746 +0.03(+0.42%)
Mar 26, 2019 8.073 8.107 8.005 8.022 308,801 -0.03(-0.35%)
Mar 25, 2019 8.000 8.085 8.000 8.051 317,381 +0.04(+0.50%)
Mar 22, 2019 8.068 8.089 7.977 8.011 300,522 -0.07(-0.91%)
Mar 21, 2019 8.062 8.113 8.045 8.085 399,151 +0.02(+0.28%)
Mar 20, 2019 8.068 8.141 8.005 8.062 348,378 +0.00(+0.00%)
Mar 19, 2019 8.130 8.150 8.028 8.062 300,708 -0.05(-0.63%)
Mar 18, 2019 8.124 8.124 8.056 8.113 414,308 +0.02(+0.28%)
Mar 15, 2019 8.073 8.107 8.039 8.090 942,987 +0.06(+0.71%)
Mar 14, 2019 7.971 8.062 7.914 8.034 446,255 +0.09(+1.07%)
Mar 13, 2019 7.949 7.960 7.866 7.949 568,142 +0.04(+0.56%)
Mar 12, 2019 8.009 8.009 7.871 7.904 798,945 -0.07(-0.83%)
Mar 11, 2019 8.004 8.054 7.949 7.971 965,428 -0.01(-0.14%)
Mar 08, 2019 7.888 7.998 7.888 7.982 635,471 +0.08(+0.98%)
Mar 07, 2019 7.910 7.915 7.854 7.904 456,210 -0.01(-0.07%)
Mar 06, 2019 7.882 7.937 7.849 7.910 558,025 +0.04(+0.49%)
Mar 05, 2019 7.943 7.943 7.758 7.871 778,026 -0.06(-0.77%)
Mar 04, 2019 7.915 7.987 7.888 7.932 939,335 +0.04(+0.49%)
Mar 01, 2019 8.020 8.037 7.832 7.893 546,161 -0.10(-1.25%)
Feb 28, 2019 8.208 8.208 7.904 7.993 897,086 -0.07(-0.89%)
Feb 27, 2019 8.131 8.131 8.043 8.065 394,986 -0.06(-0.75%)
Feb 26, 2019 8.186 8.186 8.107 8.126 420,016 -0.06(-0.68%)
Feb 25, 2019 8.231 8.231 8.142 8.181 423,542 -0.04(-0.54%)
Feb 22, 2019 8.170 8.231 8.076 8.225 641,437 +0.07(+0.88%)
Feb 21, 2019 8.126 8.181 8.114 8.153 395,964 +0.02(+0.27%)
Feb 20, 2019 8.043 8.170 8.037 8.131 560,483 +0.09(+1.17%)
Feb 19, 2019 8.054 8.081 8.031 8.037 423,771 -0.04(-0.48%)
Feb 15, 2019 8.031 8.098 8.020 8.076 265,397 +0.06(+0.76%)
Feb 14, 2019 7.987 8.081 7.987 8.015 576,886 -0.01(-0.07%)
Feb 13, 2019 7.993 8.065 7.960 8.020 665,314 +0.06(+0.69%)
Feb 12, 2019 8.020 8.048 7.937 7.965 726,239 -0.03(-0.35%)
Feb 11, 2019 7.982 8.081 7.960 7.993 542,012 +0.01(+0.14%)
Feb 08, 2019 7.976 8.059 7.932 7.982 535,856 -0.01(-0.14%)
Feb 07, 2019 8.065 8.092 7.912 7.993 563,593 -0.09(-1.10%)
Feb 06, 2019 8.120 8.131 8.048 8.081 482,697 -0.04(-0.54%)
Feb 05, 2019 8.020 8.126 8.009 8.126 424,386 +0.13(+1.66%)
Feb 04, 2019 7.893 8.009 7.854 7.993 522,111 +0.10(+1.26%)
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.