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

TCP Capital Corp (NQ: TCPC )

10.45 +0.17 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2020 6.053 6.212 5.842 6.034 627,257 +0.09(+1.44%)
Jun 29, 2020 5.869 5.981 5.809 5.948 367,878 +0.13(+2.27%)
Jun 26, 2020 5.816 5.855 5.796 5.816 383,865 +0.00(+0.00%)
Jun 25, 2020 5.809 5.968 5.776 5.816 346,828 -0.01(-0.11%)
Jun 24, 2020 5.822 5.895 5.571 5.822 774,319 -0.22(-3.71%)
Jun 23, 2020 6.199 6.212 5.981 6.047 429,660 -0.09(-1.40%)
Jun 22, 2020 6.251 6.324 6.053 6.133 376,380 -0.11(-1.80%)
Jun 19, 2020 6.192 6.455 6.146 6.245 617,153 +0.07(+1.07%)
Jun 18, 2020 6.232 6.364 6.093 6.179 641,153 -0.07(-1.06%)
Jun 17, 2020 6.535 6.548 6.139 6.245 450,122 -0.26(-4.06%)
Jun 16, 2020 6.601 6.727 6.390 6.509 557,613 +0.09(+1.44%)
Jun 15, 2020 6.370 6.489 5.987 6.416 852,454 -0.05(-0.82%)
Jun 12, 2020 6.393 6.485 6.062 6.469 1,081,921 +0.43(+7.17%)
Jun 11, 2020 6.272 6.399 5.941 6.036 921,697 -0.54(-8.23%)
Jun 10, 2020 6.769 6.833 6.406 6.577 661,539 -0.20(-2.91%)
Jun 09, 2020 6.864 6.909 6.705 6.775 488,776 -0.11(-1.66%)
Jun 08, 2020 6.718 6.991 6.698 6.889 622,986 +0.29(+4.44%)
Jun 05, 2020 6.718 6.889 6.558 6.597 1,084,591 +0.11(+1.67%)
Jun 04, 2020 6.558 6.676 6.393 6.488 544,645 -0.10(-1.55%)
Jun 03, 2020 6.565 6.651 6.501 6.590 646,874 +0.11(+1.67%)
Jun 02, 2020 6.571 6.628 6.380 6.482 462,349 -0.08(-1.26%)
Jun 01, 2020 6.565 6.632 6.527 6.565 432,074 +0.07(+1.08%)
May 29, 2020 6.285 6.558 6.068 6.495 736,567 +0.16(+2.51%)
May 28, 2020 6.520 6.590 6.291 6.336 441,324 -0.15(-2.26%)
May 27, 2020 6.482 6.527 6.285 6.482 490,706 +0.17(+2.72%)
May 26, 2020 6.482 6.673 6.272 6.310 797,854 -0.04(-0.60%)
May 22, 2020 6.291 6.425 6.195 6.348 534,600 +0.10(+1.63%)
May 21, 2020 5.941 6.266 5.941 6.246 433,107 +0.34(+5.71%)
May 20, 2020 5.756 5.992 5.686 5.909 661,506 +0.16(+2.77%)
May 19, 2020 5.603 5.858 5.521 5.750 487,090 +0.20(+3.67%)
May 18, 2020 5.565 5.622 5.508 5.546 351,696 +0.22(+4.19%)
May 15, 2020 5.285 5.438 5.164 5.323 397,495 -0.04(-0.71%)
May 14, 2020 5.113 5.444 4.890 5.361 525,023 +0.22(+4.21%)
May 13, 2020 5.393 5.393 4.973 5.145 789,451 -0.18(-3.35%)
May 12, 2020 5.731 5.794 5.253 5.323 939,845 +0.04(+0.84%)
May 11, 2020 5.253 5.336 5.119 5.279 377,376 -0.02(-0.36%)
May 08, 2020 5.304 5.425 5.209 5.298 376,293 +0.06(+1.22%)
May 07, 2020 5.189 5.387 5.094 5.234 504,542 +0.09(+1.73%)
May 06, 2020 5.043 5.234 4.916 5.145 416,425 +0.17(+3.32%)
May 05, 2020 5.158 5.355 4.922 4.979 675,845 -0.09(-1.76%)
May 04, 2020 5.037 5.177 4.884 5.068 568,864 -0.13(-2.57%)
May 01, 2020 5.412 5.489 5.107 5.202 483,087 -0.32(-5.77%)
Apr 30, 2020 5.457 5.546 5.312 5.521 831,127 +0.04(+0.81%)
Apr 29, 2020 5.253 5.590 5.253 5.476 763,611 +0.38(+7.37%)
Apr 28, 2020 5.508 5.648 5.081 5.100 759,234 -0.25(-4.76%)
Apr 27, 2020 4.897 5.470 4.655 5.355 1,247,391 +0.46(+9.36%)
Apr 24, 2020 4.648 4.906 4.604 4.897 807,711 +0.30(+6.51%)
Apr 23, 2020 4.585 4.674 4.438 4.597 532,951 +0.06(+1.26%)
Apr 22, 2020 4.826 4.865 4.483 4.540 518,424 -0.20(-4.30%)
Apr 21, 2020 4.546 4.839 4.534 4.744 692,798 -0.02(-0.40%)
Apr 20, 2020 4.877 4.935 4.546 4.763 866,251 -0.08(-1.64%)
Apr 17, 2020 5.221 5.476 4.826 4.842 1,033,078 -0.16(-3.12%)
Apr 16, 2020 4.967 5.158 4.814 4.998 1,040,807 +0.03(+0.64%)
Apr 15, 2020 5.088 5.088 4.763 4.967 1,455,449 -0.13(-2.62%)
Apr 14, 2020 4.935 5.145 4.902 5.100 1,130,522 +0.29(+6.09%)
Apr 13, 2020 4.655 4.858 4.311 4.807 1,632,844 +0.24(+5.30%)
Apr 09, 2020 4.540 5.158 4.317 4.565 1,883,508 +0.30(+7.02%)
Apr 08, 2020 4.050 4.501 4.050 4.266 1,001,350 +0.36(+9.30%)
Apr 07, 2020 3.719 4.128 3.693 3.903 829,155 +0.44(+12.68%)
Apr 06, 2020 3.483 3.757 3.407 3.464 791,656 +0.14(+4.21%)
Apr 03, 2020 3.585 3.699 3.107 3.324 1,056,165 -0.11(-3.33%)
Apr 02, 2020 3.540 3.598 3.375 3.438 473,311 -0.11(-3.23%)
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.