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

TCP Capital Corp (NQ: TCPC )

10.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
May 29, 2020 6.267 6.540 6.051 6.476 738,655 +0.16(+2.51%)
May 28, 2020 6.502 6.572 6.273 6.318 442,575 -0.15(-2.26%)
May 27, 2020 6.464 6.508 6.267 6.464 492,097 +0.17(+2.72%)
May 26, 2020 6.464 6.654 6.254 6.292 800,116 -0.04(-0.60%)
May 22, 2020 6.273 6.407 6.178 6.330 536,115 +0.10(+1.63%)
May 21, 2020 5.924 6.248 5.924 6.229 434,335 +0.34(+5.71%)
May 20, 2020 5.740 5.975 5.670 5.892 663,381 +0.16(+2.77%)
May 19, 2020 5.587 5.841 5.505 5.733 488,471 +0.20(+3.67%)
May 18, 2020 5.549 5.606 5.492 5.530 352,693 +0.22(+4.19%)
May 15, 2020 5.270 5.422 5.149 5.308 398,621 -0.04(-0.71%)
May 14, 2020 5.099 5.429 4.876 5.346 526,511 +0.22(+4.21%)
May 13, 2020 5.378 5.378 4.959 5.130 791,689 -0.18(-3.35%)
May 12, 2020 5.714 5.778 5.238 5.308 942,510 +0.04(+0.84%)
May 11, 2020 5.238 5.321 5.105 5.264 378,446 -0.02(-0.36%)
May 08, 2020 5.289 5.410 5.194 5.283 377,360 +0.06(+1.22%)
May 07, 2020 5.175 5.372 5.080 5.219 505,972 +0.09(+1.73%)
May 06, 2020 5.029 5.219 4.902 5.130 417,606 +0.17(+3.32%)
May 05, 2020 5.143 5.340 4.908 4.965 677,761 -0.09(-1.76%)
May 04, 2020 5.022 5.162 4.870 5.054 570,476 -0.13(-2.57%)
May 01, 2020 5.397 5.473 5.092 5.187 484,457 -0.32(-5.77%)
Apr 30, 2020 5.441 5.530 5.297 5.505 833,483 +0.04(+0.81%)
Apr 29, 2020 5.238 5.574 5.238 5.460 765,776 +0.37(+7.37%)
Apr 28, 2020 5.492 5.632 5.067 5.086 761,386 -0.25(-4.76%)
Apr 27, 2020 4.883 5.454 4.641 5.340 1,250,927 +0.46(+9.36%)
Apr 24, 2020 4.635 4.892 4.591 4.883 810,001 +0.30(+6.51%)
Apr 23, 2020 4.572 4.660 4.426 4.584 534,462 +0.06(+1.26%)
Apr 22, 2020 4.813 4.851 4.470 4.527 519,893 -0.20(-4.30%)
Apr 21, 2020 4.533 4.826 4.521 4.730 694,762 -0.02(-0.40%)
Apr 20, 2020 4.864 4.921 4.533 4.749 868,707 -0.08(-1.64%)
Apr 17, 2020 5.206 5.460 4.813 4.829 1,036,007 -0.16(-3.12%)
Apr 16, 2020 4.953 5.143 4.800 4.984 1,043,757 +0.03(+0.64%)
Apr 15, 2020 5.073 5.073 4.749 4.953 1,459,575 -0.13(-2.62%)
Apr 14, 2020 4.921 5.130 4.888 5.086 1,133,727 +0.29(+6.09%)
Apr 13, 2020 4.641 4.845 4.299 4.794 1,637,473 +0.24(+5.30%)
Apr 09, 2020 4.527 5.143 4.305 4.553 1,888,847 +0.30(+7.01%)
Apr 08, 2020 4.038 4.488 4.038 4.254 1,004,188 +0.36(+9.30%)
Apr 07, 2020 3.708 4.116 3.682 3.892 831,505 +0.44(+12.68%)
Apr 06, 2020 3.473 3.746 3.397 3.454 793,900 +0.14(+4.21%)
Apr 03, 2020 3.575 3.689 3.099 3.314 1,059,159 -0.11(-3.33%)
Apr 02, 2020 3.530 3.587 3.365 3.429 474,653 -0.11(-3.23%)
Apr 01, 2020 3.810 3.899 3.530 3.543 874,889 -0.43(-10.72%)
Mar 31, 2020 4.299 4.508 3.949 3.968 1,134,467 -0.18(-4.29%)
Mar 30, 2020 4.876 4.997 4.070 4.146 1,555,260 -0.72(-14.86%)
Mar 27, 2020 4.419 5.099 4.292 4.870 1,676,070 +0.30(+6.53%)
Mar 26, 2020 4.127 5.245 4.127 4.572 1,678,105 +0.51(+12.50%)
Mar 25, 2020 3.848 4.787 3.708 4.064 1,990,386 +0.30(+7.93%)
Mar 24, 2020 3.251 4.070 3.251 3.765 1,545,640 +0.48(+14.48%)
Mar 23, 2020 3.810 3.816 3.175 3.289 1,538,387 -0.53(-13.81%)
Mar 20, 2020 4.381 4.737 3.778 3.816 1,809,312 -0.46(-10.83%)
Mar 19, 2020 2.794 4.514 2.552 4.279 2,714,996 +1.49(+53.18%)
Mar 18, 2020 4.121 4.172 2.794 2.794 2,811,516 -1.66(-37.32%)
Mar 17, 2020 4.800 4.969 4.356 4.457 1,782,515 -0.31(-6.52%)
Mar 16, 2020 3.213 5.346 3.213 4.768 2,336,683 -1.47(-23.60%)
Mar 13, 2020 6.505 6.548 6.070 6.241 1,212,723 -0.02(-0.39%)
Mar 12, 2020 6.627 6.695 6.131 6.266 1,266,528 -0.78(-11.12%)
Mar 11, 2020 7.277 7.381 7.010 7.050 1,293,863 -0.36(-4.80%)
Mar 10, 2020 7.742 7.791 7.240 7.405 1,274,389 -0.15(-1.95%)
Mar 09, 2020 7.742 7.809 7.509 7.552 1,421,155 -0.69(-8.33%)
Mar 06, 2020 8.269 8.312 8.085 8.238 725,054 -0.16(-1.90%)
Mar 05, 2020 8.330 8.471 8.269 8.397 794,921 -0.06(-0.65%)
Mar 04, 2020 8.416 8.489 8.373 8.453 620,632 +0.14(+1.69%)
Mar 03, 2020 8.312 8.557 8.263 8.312 1,048,056 +0.02(+0.30%)
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.