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 (%)
Jul 31, 2017 7.955 7.970 7.908 7.941 270,278 +0.01(+0.12%)
Jul 28, 2017 7.960 7.974 7.903 7.931 313,789 -0.03(-0.36%)
Jul 27, 2017 7.946 7.974 7.927 7.960 261,339 +0.02(+0.24%)
Jul 26, 2017 7.907 7.960 7.898 7.941 445,141 +0.03(+0.42%)
Jul 25, 2017 7.931 7.931 7.879 7.907 437,717 +0.00(+0.06%)
Jul 24, 2017 7.970 7.974 7.893 7.903 265,352 -0.05(-0.60%)
Jul 21, 2017 7.874 7.955 7.860 7.950 507,440 +0.06(+0.73%)
Jul 20, 2017 8.008 8.008 7.879 7.893 581,879 -0.11(-1.43%)
Jul 19, 2017 8.017 8.032 7.960 8.008 454,831 +0.01(+0.12%)
Jul 18, 2017 8.032 8.041 7.979 7.998 366,145 -0.05(-0.65%)
Jul 17, 2017 8.041 8.084 8.022 8.051 279,461 +0.02(+0.30%)
Jul 14, 2017 8.017 8.070 8.013 8.027 218,712 +0.00(+0.00%)
Jul 13, 2017 8.036 8.056 7.993 8.027 258,324 +0.01(+0.18%)
Jul 12, 2017 8.008 8.060 8.008 8.013 308,277 +0.01(+0.18%)
Jul 11, 2017 7.998 8.022 7.955 7.998 448,512 +0.01(+0.18%)
Jul 10, 2017 7.974 8.017 7.960 7.984 285,714 -0.02(-0.30%)
Jul 07, 2017 8.008 8.022 7.903 8.008 339,079 +0.01(+0.18%)
Jul 06, 2017 8.022 8.032 7.974 7.993 354,195 -0.04(-0.48%)
Jul 05, 2017 8.089 8.089 7.941 8.032 343,709 -0.06(-0.77%)
Jul 03, 2017 8.070 8.108 8.013 8.094 206,532 +0.02(+0.30%)
Jun 30, 2017 8.079 8.089 7.965 8.070 560,470 +0.00(+0.06%)
Jun 29, 2017 8.056 8.070 7.998 8.065 387,032 +0.03(+0.36%)
Jun 28, 2017 8.022 8.070 7.984 8.036 406,400 +0.05(+0.60%)
Jun 27, 2017 8.060 8.108 7.974 7.989 688,516 -0.06(-0.77%)
Jun 26, 2017 7.998 8.060 7.993 8.051 399,811 +0.07(+0.84%)
Jun 23, 2017 8.003 7.984 372,379 +0.11(+1.46%)
Jun 22, 2017 7.927 7.946 7.856 7.869 391,280 -0.07(-0.84%)
Jun 21, 2017 7.903 8.003 7.903 7.936 367,682 +0.05(+0.67%)
Jun 20, 2017 7.927 7.936 7.864 7.884 536,828 -0.06(-0.78%)
Jun 19, 2017 8.041 8.079 7.936 7.946 488,755 -0.06(-0.78%)
Jun 16, 2017 8.013 8.017 7.931 8.008 504,441 +0.06(+0.72%)
Jun 15, 2017 7.893 7.965 7.855 7.950 348,396 -0.02(-0.30%)
Jun 14, 2017 8.036 8.046 7.884 7.974 536,130 -0.01(-0.18%)
Jun 13, 2017 8.007 8.021 7.956 7.989 514,679 -0.02(-0.23%)
Jun 12, 2017 7.979 8.007 7.914 8.007 368,117 +0.04(+0.53%)
Jun 09, 2017 7.909 7.993 7.909 7.965 288,865 +0.05(+0.65%)
Jun 08, 2017 7.937 7.975 7.867 7.914 335,876 -0.00(-0.06%)
Jun 07, 2017 7.970 7.993 7.900 7.919 293,781 -0.03(-0.41%)
Jun 06, 2017 7.989 7.996 7.928 7.951 279,827 -0.04(-0.47%)
Jun 05, 2017 7.989 8.017 7.956 7.989 282,759 +0.01(+0.12%)
Jun 02, 2017 7.947 8.021 7.936 7.979 241,433 +0.00(+0.06%)
Jun 01, 2017 7.890 7.993 7.862 7.975 383,156 +0.08(+1.01%)
May 31, 2017 7.947 7.947 7.848 7.895 584,899 -0.06(-0.76%)
May 30, 2017 7.965 7.984 7.919 7.956 347,494 -0.01(-0.12%)
May 26, 2017 7.989 7.989 7.961 7.965 287,213 -0.01(-0.18%)
May 25, 2017 8.035 8.054 7.975 7.979 402,358 -0.04(-0.47%)
May 24, 2017 8.026 8.045 8.007 8.017 435,231 +0.02(+0.29%)
May 23, 2017 7.965 8.007 7.914 7.993 421,952 +0.06(+0.77%)
May 22, 2017 7.886 7.947 7.867 7.933 345,766 +0.09(+1.13%)
May 19, 2017 7.923 7.923 7.825 7.844 573,764 -0.04(-0.53%)
May 18, 2017 7.905 7.954 7.806 7.886 475,436 -0.05(-0.65%)
May 17, 2017 8.017 8.059 7.909 7.937 568,427 -0.09(-1.16%)
May 16, 2017 8.045 8.063 8.013 8.031 285,012 -0.02(-0.29%)
May 15, 2017 8.003 8.056 7.984 8.054 500,177 +0.07(+0.88%)
May 12, 2017 7.993 7.998 7.933 7.984 464,250 +0.00(+0.06%)
May 11, 2017 8.012 8.017 7.890 7.979 832,716 +0.13(+1.61%)
May 10, 2017 7.788 7.914 7.788 7.853 616,631 +0.04(+0.48%)
May 09, 2017 7.844 7.937 7.788 7.816 369,208 -0.07(-0.95%)
May 08, 2017 7.942 7.942 7.867 7.890 281,007 -0.05(-0.59%)
May 05, 2017 7.862 7.942 7.820 7.937 451,823 +0.11(+1.37%)
May 04, 2017 7.895 7.933 7.806 7.830 498,333 -0.07(-0.83%)
May 03, 2017 7.961 7.984 7.876 7.895 731,641 -0.12(-1.52%)
May 02, 2017 8.031 8.049 7.989 8.017 460,100 -0.00(-0.06%)
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.