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 (%)
Jun 30, 2017 8.102 8.112 7.987 8.093 558,885 +0.00(+0.06%)
Jun 29, 2017 8.078 8.093 8.021 8.088 385,938 +0.03(+0.36%)
Jun 28, 2017 8.045 8.093 8.007 8.059 405,251 +0.05(+0.60%)
Jun 27, 2017 8.083 8.131 7.997 8.011 686,570 -0.06(-0.77%)
Jun 26, 2017 8.021 8.083 8.016 8.074 398,681 +0.07(+0.84%)
Jun 23, 2017 8.026 8.007 371,327 +0.11(+1.46%)
Jun 22, 2017 7.949 7.968 7.878 7.892 390,173 -0.07(-0.84%)
Jun 21, 2017 7.925 8.026 7.925 7.959 366,642 +0.05(+0.67%)
Jun 20, 2017 7.949 7.959 7.887 7.906 535,310 -0.06(-0.78%)
Jun 19, 2017 8.064 8.102 7.959 7.968 487,373 -0.06(-0.78%)
Jun 16, 2017 8.035 8.040 7.954 8.030 503,015 +0.06(+0.72%)
Jun 15, 2017 7.916 7.987 7.877 7.973 347,411 -0.02(-0.30%)
Jun 14, 2017 8.059 8.069 7.906 7.997 534,615 -0.01(-0.18%)
Jun 13, 2017 8.030 8.044 7.978 8.011 513,224 -0.02(-0.23%)
Jun 12, 2017 8.002 8.030 7.936 8.030 367,076 +0.04(+0.53%)
Jun 09, 2017 7.932 8.016 7.932 7.988 288,048 +0.05(+0.65%)
Jun 08, 2017 7.960 7.997 7.889 7.936 334,926 -0.00(-0.06%)
Jun 07, 2017 7.993 8.016 7.922 7.941 292,951 -0.03(-0.41%)
Jun 06, 2017 8.011 8.019 7.950 7.974 279,036 -0.04(-0.47%)
Jun 05, 2017 8.011 8.039 7.978 8.011 281,960 +0.01(+0.12%)
Jun 02, 2017 7.969 8.044 7.959 8.002 240,750 +0.00(+0.06%)
Jun 01, 2017 7.913 8.016 7.885 7.997 382,073 +0.08(+1.01%)
May 31, 2017 7.969 7.969 7.871 7.918 583,246 -0.06(-0.76%)
May 30, 2017 7.988 8.007 7.941 7.978 346,512 -0.01(-0.12%)
May 26, 2017 8.011 8.011 7.983 7.988 286,402 -0.01(-0.18%)
May 25, 2017 8.058 8.077 7.997 8.002 401,221 -0.04(-0.47%)
May 24, 2017 8.049 8.068 8.030 8.039 434,000 +0.02(+0.29%)
May 23, 2017 7.988 8.030 7.936 8.016 420,759 +0.06(+0.77%)
May 22, 2017 7.908 7.969 7.889 7.955 344,788 +0.09(+1.13%)
May 19, 2017 7.946 7.946 7.847 7.866 572,142 -0.04(-0.53%)
May 18, 2017 7.927 7.976 7.828 7.908 474,092 -0.05(-0.65%)
May 17, 2017 8.039 8.082 7.932 7.960 566,820 -0.09(-1.16%)
May 16, 2017 8.068 8.086 8.036 8.053 284,206 -0.02(-0.29%)
May 15, 2017 8.025 8.079 8.007 8.077 498,763 +0.07(+0.88%)
May 12, 2017 8.016 8.021 7.955 8.007 462,938 +0.00(+0.06%)
May 11, 2017 8.035 8.039 7.913 8.002 830,362 +0.13(+1.61%)
May 10, 2017 7.810 7.936 7.810 7.875 614,888 +0.04(+0.48%)
May 09, 2017 7.866 7.960 7.810 7.838 368,164 -0.08(-0.95%)
May 08, 2017 7.964 7.964 7.889 7.913 280,213 -0.05(-0.59%)
May 05, 2017 7.885 7.964 7.843 7.960 450,546 +0.11(+1.37%)
May 04, 2017 7.918 7.955 7.828 7.852 496,924 -0.07(-0.83%)
May 03, 2017 7.983 8.007 7.899 7.918 729,573 -0.12(-1.52%)
May 02, 2017 8.053 8.072 8.011 8.039 458,799 -0.00(-0.06%)
May 01, 2017 8.039 8.082 8.007 8.044 537,309 +0.03(+0.35%)
Apr 28, 2017 8.063 8.077 7.974 8.016 442,921 -0.03(-0.41%)
Apr 27, 2017 8.016 8.077 7.960 8.049 529,913 +0.03(+0.38%)
Apr 26, 2017 7.941 8.077 7.941 8.018 798,916 +0.08(+0.97%)
Apr 25, 2017 7.941 8.039 7.918 7.941 934,946 +0.02(+0.30%)
Apr 24, 2017 7.969 7.981 7.899 7.918 818,572 -0.01(-0.18%)
Apr 21, 2017 7.889 7.982 7.866 7.932 1,649,412 +0.04(+0.48%)
Apr 20, 2017 7.753 7.908 7.744 7.894 5,514,252 -0.18(-2.26%)
Apr 19, 2017 8.091 8.133 8.072 8.077 263,356 -0.00(-0.06%)
Apr 18, 2017 8.082 8.124 8.064 8.082 369,446 +0.00(+0.00%)
Apr 17, 2017 8.039 8.105 8.039 8.082 256,146 +0.05(+0.58%)
Apr 13, 2017 8.058 8.105 8.021 8.035 244,983 -0.03(-0.35%)
Apr 12, 2017 8.105 8.141 8.058 8.063 213,991 -0.05(-0.58%)
Apr 11, 2017 8.100 8.138 8.086 8.110 307,595 -0.00(-0.06%)
Apr 10, 2017 8.133 8.158 8.091 8.114 237,672 -0.01(-0.12%)
Apr 07, 2017 8.161 8.166 8.091 8.124 273,176 -0.04(-0.52%)
Apr 06, 2017 8.114 8.180 8.086 8.166 275,703 +0.05(+0.64%)
Apr 05, 2017 8.100 8.143 8.053 8.114 512,371 +0.04(+0.46%)
Apr 04, 2017 8.096 8.128 8.063 8.077 181,660 -0.04(-0.46%)
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.