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

TCP Capital Corp (NQ: TCPC )

10.22 +0.03 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2018 7.814 7.835 7.785 7.809 438,321 +0.01(+0.13%)
Jul 30, 2018 7.782 7.818 7.767 7.798 210,744 +0.04(+0.47%)
Jul 27, 2018 7.814 7.824 7.756 7.761 299,710 -0.06(-0.74%)
Jul 26, 2018 7.772 7.840 7.730 7.819 324,201 +0.05(+0.68%)
Jul 25, 2018 7.788 7.803 7.746 7.767 265,017 -0.01(-0.07%)
Jul 24, 2018 7.803 7.746 7.772 330,817 +0.03(+0.34%)
Jul 23, 2018 7.814 7.830 7.735 7.746 314,392 -0.04(-0.47%)
Jul 20, 2018 7.856 7.877 7.772 7.782 351,926 -0.07(-0.87%)
Jul 19, 2018 7.793 7.859 7.793 7.851 331,007 +0.05(+0.61%)
Jul 18, 2018 7.761 7.809 7.751 7.803 304,510 +0.05(+0.68%)
Jul 17, 2018 7.709 7.756 7.709 7.751 249,788 +0.05(+0.61%)
Jul 16, 2018 7.688 7.725 7.677 7.704 248,948 +0.02(+0.27%)
Jul 13, 2018 7.625 7.688 7.619 7.683 341,514 +0.07(+0.90%)
Jul 12, 2018 7.698 7.698 7.612 7.614 370,531 -0.09(-1.16%)
Jul 11, 2018 7.719 7.747 7.698 7.704 208,641 -0.02(-0.20%)
Jul 10, 2018 7.772 7.772 7.693 7.719 535,008 -0.03(-0.41%)
Jul 09, 2018 7.740 7.761 7.735 7.751 233,162 +0.04(+0.48%)
Jul 06, 2018 7.714 7.756 7.709 7.714 365,346 -0.01(-0.14%)
Jul 05, 2018 7.751 7.751 7.714 7.725 261,494 -0.01(-0.07%)
Jul 03, 2018 7.730 7.730 7.730 0 +0.05(+0.62%)
Jul 02, 2018 7.604 7.688 7.588 7.683 404,275 +0.08(+1.11%)
Jun 29, 2018 7.567 7.646 7.556 7.598 792,484 +0.06(+0.84%)
Jun 28, 2018 7.572 7.590 7.530 7.535 463,386 -0.02(-0.28%)
Jun 27, 2018 7.588 7.593 7.554 7.556 290,881 -0.03(-0.35%)
Jun 26, 2018 7.588 7.609 7.551 7.583 367,123 -0.01(-0.14%)
Jun 25, 2018 7.551 7.604 7.520 7.593 493,619 +0.02(+0.28%)
Jun 22, 2018 7.609 7.619 7.567 7.572 319,620 -0.02(-0.21%)
Jun 21, 2018 7.640 7.645 7.577 7.588 385,467 -0.04(-0.55%)
Jun 20, 2018 7.614 7.640 7.598 7.630 320,152 +0.04(+0.55%)
Jun 19, 2018 7.577 7.619 7.562 7.588 489,618 +0.03(+0.35%)
Jun 18, 2018 7.604 7.630 7.556 7.562 465,046 -0.03(-0.35%)
Jun 15, 2018 7.619 7.572 7.588 335,164 -0.03(-0.41%)
Jun 14, 2018 7.546 7.635 7.498 7.619 444,739 +0.08(+1.12%)
Jun 13, 2018 7.612 7.658 7.528 7.535 779,819 -0.08(-1.08%)
Jun 12, 2018 7.617 7.653 7.592 7.617 572,139 +0.02(+0.20%)
Jun 11, 2018 7.612 7.628 7.576 7.602 504,102 -0.02(-0.20%)
Jun 08, 2018 7.597 7.638 7.592 7.617 374,509 +0.01(+0.07%)
Jun 07, 2018 7.566 7.638 7.556 7.612 569,531 +0.03(+0.41%)
Jun 06, 2018 7.535 7.597 7.510 7.581 587,722 +0.04(+0.48%)
Jun 05, 2018 7.581 7.581 7.505 7.546 435,645 -0.05(-0.61%)
Jun 04, 2018 7.587 7.597 7.505 7.592 504,131 +0.02(+0.20%)
Jun 01, 2018 7.571 7.612 7.538 7.576 285,047 +0.02(+0.27%)
May 31, 2018 7.607 7.607 7.515 7.556 458,770 -0.04(-0.54%)
May 30, 2018 7.592 7.617 7.576 7.597 272,083 +0.02(+0.27%)
May 29, 2018 7.566 7.592 7.530 7.576 410,388 -0.01(-0.07%)
May 25, 2018 7.581 7.581 7.581 0 -0.04(-0.54%)
May 24, 2018 7.612 7.633 7.566 7.622 427,756 +0.01(+0.07%)
May 23, 2018 7.525 7.617 7.487 7.617 480,568 +0.09(+1.16%)
May 22, 2018 7.540 7.566 7.520 7.530 288,347 +0.02(+0.20%)
May 21, 2018 7.525 7.566 7.494 7.515 513,210 -0.01(-0.14%)
May 18, 2018 7.515 7.540 7.489 7.525 529,864 +0.00(+0.00%)
May 17, 2018 7.515 7.566 7.499 7.525 517,275 +0.01(+0.14%)
May 16, 2018 7.489 7.546 7.479 7.515 365,198 +0.04(+0.48%)
May 15, 2018 7.438 7.520 7.438 7.479 619,120 +0.03(+0.34%)
May 14, 2018 7.463 7.484 7.440 7.453 605,123 +0.02(+0.21%)
May 11, 2018 7.458 7.540 7.422 7.438 371,977 -0.01(-0.07%)
May 10, 2018 7.417 7.481 7.387 7.443 540,988 +0.05(+0.62%)
May 09, 2018 7.489 7.515 7.376 7.397 696,895 -0.12(-1.64%)
May 08, 2018 7.505 7.546 7.489 7.520 289,375 +0.01(+0.14%)
May 07, 2018 7.463 7.530 7.428 7.510 397,673 +0.05(+0.62%)
May 04, 2018 7.387 7.499 7.381 7.463 316,693 +0.07(+0.90%)
May 03, 2018 7.381 7.412 7.315 7.397 194,514 +0.00(+0.00%)
May 02, 2018 7.428 7.428 7.371 7.397 313,063 +0.01(+0.07%)
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.