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

TCP Capital Corp (NQ: TCPC )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 11.35 11.36 11.16 11.18 500,665 -0.11(-0.94%)
Dec 28, 2023 11.19 11.30 11.19 11.28 397,677 +0.08(+0.69%)
Dec 27, 2023 11.17 11.33 11.12 11.20 352,890 +0.02(+0.17%)
Dec 26, 2023 11.12 11.24 11.12 11.19 383,424 +0.04(+0.35%)
Dec 22, 2023 11.19 11.27 11.13 11.15 263,526 +0.01(+0.09%)
Dec 21, 2023 11.21 11.21 11.02 11.14 470,407 -0.06(-0.52%)
Dec 20, 2023 11.25 11.40 11.19 11.19 385,156 -0.12(-1.03%)
Dec 19, 2023 11.23 11.35 11.21 11.31 454,144 +0.11(+0.95%)
Dec 18, 2023 11.34 11.34 11.15 11.20 766,739 -0.14(-1.20%)
Dec 15, 2023 11.55 11.55 11.29 11.34 1,339,521 -0.16(-1.43%)
Dec 14, 2023 11.52 11.65 11.46 11.50 813,356 +0.06(+0.51%)
Dec 13, 2023 11.39 11.46 11.17 11.45 714,671 +0.10(+0.89%)
Dec 12, 2023 11.34 11.35 11.23 11.35 522,309 +0.10(+0.90%)
Dec 11, 2023 11.33 11.38 11.23 11.24 691,180 +0.06(+0.50%)
Dec 08, 2023 11.16 11.23 11.15 11.19 348,415 -0.01(-0.08%)
Dec 07, 2023 11.04 11.20 10.99 11.20 309,831 +0.18(+1.59%)
Dec 06, 2023 11.07 11.12 10.95 11.02 282,156 -0.03(-0.25%)
Dec 05, 2023 11.03 11.06 10.94 11.05 243,974 +0.03(+0.25%)
Dec 04, 2023 11.09 11.15 10.99 11.02 359,821 -0.07(-0.67%)
Dec 01, 2023 10.99 11.10 10.92 11.10 403,064 +0.12(+1.09%)
Nov 30, 2023 10.98 10.99 10.93 10.98 245,260 +0.04(+0.34%)
Nov 29, 2023 11.02 11.03 10.92 10.94 272,573 -0.03(-0.25%)
Nov 28, 2023 10.99 10.99 10.91 10.97 309,602 +0.01(+0.08%)
Nov 27, 2023 10.94 10.98 10.92 10.96 232,457 +0.02(+0.17%)
Nov 24, 2023 10.95 11.00 10.93 10.94 175,789 +0.05(+0.42%)
Nov 22, 2023 10.91 10.98 10.87 10.89 227,603 +0.06(+0.51%)
Nov 21, 2023 10.88 10.97 10.84 10.84 486,816 -0.05(-0.42%)
Nov 20, 2023 10.73 10.89 10.72 10.88 324,339 +0.19(+1.81%)
Nov 17, 2023 10.65 10.74 10.62 10.69 269,547 +0.10(+0.96%)
Nov 16, 2023 10.52 10.61 10.52 10.59 178,849 +0.03(+0.26%)
Nov 15, 2023 10.55 10.62 10.55 10.56 309,514 +0.05(+0.44%)
Nov 14, 2023 10.51 10.62 10.49 10.51 463,048 +0.18(+1.79%)
Nov 13, 2023 10.39 10.45 10.30 10.33 326,792 -0.12(-1.15%)
Nov 10, 2023 10.36 10.50 10.35 10.45 337,810 +0.23(+2.26%)
Nov 09, 2023 10.36 10.45 10.21 10.22 380,323 -0.14(-1.34%)
Nov 08, 2023 10.46 10.46 10.34 10.36 193,064 -0.04(-0.35%)
Nov 07, 2023 10.51 10.51 10.39 10.39 227,173 -0.08(-0.79%)
Nov 06, 2023 10.59 10.59 10.42 10.48 328,031 +0.00(+0.00%)
Nov 03, 2023 10.42 10.56 10.35 10.48 376,524 +0.15(+1.43%)
Nov 02, 2023 10.15 10.34 10.10 10.33 345,055 +0.50(+5.07%)
Nov 01, 2023 9.740 9.888 9.712 9.832 336,367 +0.15(+1.52%)
Oct 31, 2023 9.694 9.823 9.629 9.685 296,941 +0.03(+0.29%)
Oct 30, 2023 9.602 9.722 9.588 9.657 262,247 +0.09(+0.96%)
Oct 27, 2023 9.593 9.666 9.537 9.565 174,919 -0.03(-0.29%)
Oct 26, 2023 9.593 9.731 9.588 9.593 173,133 +0.01(+0.10%)
Oct 25, 2023 9.786 9.823 9.574 9.583 311,337 -0.15(-1.52%)
Oct 24, 2023 9.842 9.934 9.694 9.731 229,465 -0.07(-0.75%)
Oct 23, 2023 9.888 9.943 9.786 9.805 221,491 -0.13(-1.30%)
Oct 20, 2023 9.906 9.998 9.786 9.934 156,517 +0.05(+0.47%)
Oct 19, 2023 10.05 10.11 9.888 9.888 187,203 -0.07(-0.74%)
Oct 18, 2023 10.04 10.14 9.961 9.961 177,056 -0.10(-1.01%)
Oct 17, 2023 10.08 10.14 10.02 10.06 144,441 -0.01(-0.09%)
Oct 16, 2023 9.842 10.10 9.878 10.07 201,025 +0.30(+3.02%)
Oct 13, 2023 9.888 9.957 9.777 9.777 161,675 -0.06(-0.56%)
Oct 12, 2023 10.04 10.06 9.763 9.832 438,201 -0.19(-1.93%)
Oct 11, 2023 10.35 10.37 9.979 10.03 468,910 -0.29(-2.77%)
Oct 10, 2023 10.26 10.42 10.23 10.31 227,680 +0.10(+0.99%)
Oct 09, 2023 10.15 10.33 10.15 10.21 190,631 +0.02(+0.18%)
Oct 06, 2023 10.02 10.27 10.02 10.19 227,770 +0.13(+1.28%)
Oct 05, 2023 10.16 10.16 10.03 10.06 185,072 -0.09(-0.91%)
Oct 04, 2023 10.24 10.28 10.05 10.16 398,646 -0.10(-0.99%)
Oct 03, 2023 10.26 10.30 10.05 10.26 478,021 -0.05(-0.45%)
Oct 02, 2023 10.84 10.84 10.24 10.30 951,561 -0.53(-4.85%)
Sep 29, 2023 11.06 11.07 10.79 10.83 731,204 -0.15(-1.34%)
Sep 28, 2023 10.84 11.04 10.84 10.98 322,845 +0.13(+1.19%)
Sep 27, 2023 10.77 10.99 10.77 10.85 289,408 +0.07(+0.69%)
Sep 26, 2023 10.98 10.99 10.75 10.77 222,913 -0.22(-2.01%)
Sep 25, 2023 11.04 11.03 10.97 10.99 227,424 -0.05(-0.42%)
Sep 22, 2023 11.06 11.14 11.03 11.04 180,226 -0.01(-0.08%)
Sep 21, 2023 11.08 11.11 11.03 11.05 199,181 -0.11(-0.99%)
Sep 20, 2023 11.26 11.29 11.14 11.16 247,372 -0.05(-0.41%)
Sep 19, 2023 11.16 11.24 11.16 11.21 278,241 +0.05(+0.41%)
Sep 18, 2023 11.25 11.25 11.15 11.16 377,414 -0.05(-0.41%)
Sep 15, 2023 11.18 11.26 11.16 11.21 391,077 +0.03(+0.25%)
Sep 14, 2023 11.16 11.28 11.15 11.18 459,422 +0.06(+0.58%)
Sep 13, 2023 11.14 11.20 11.04 11.11 743,123 +0.02(+0.16%)
Sep 12, 2023 11.08 11.19 11.02 11.10 754,897 +0.04(+0.32%)
Sep 11, 2023 11.03 11.07 10.96 11.06 582,147 +0.12(+1.06%)
Sep 08, 2023 10.95 10.98 10.89 10.95 484,033 +0.05(+0.49%)
Sep 07, 2023 10.86 11.03 10.83 10.89 502,340 -0.04(-0.41%)
Sep 06, 2023 11.11 11.17 10.89 10.94 566,632 -0.14(-1.29%)
Sep 05, 2023 11.17 11.19 11.08 11.08 290,073 -0.05(-0.48%)
Sep 01, 2023 11.09 11.15 10.99 11.13 419,321 +0.15(+1.38%)
Aug 31, 2023 10.99 11.03 10.94 10.98 190,848 +0.02(+0.16%)
Aug 30, 2023 10.99 11.04 10.95 10.96 200,002 +0.02(+0.16%)
Aug 29, 2023 10.95 11.02 10.91 10.95 283,272 +0.03(+0.24%)
Aug 28, 2023 10.84 10.95 10.83 10.92 169,349 +0.11(+0.99%)
Aug 25, 2023 10.86 10.90 10.75 10.81 142,504 +0.03(+0.25%)
Aug 24, 2023 10.92 10.95 10.76 10.79 235,046 -0.12(-1.06%)
Aug 23, 2023 10.77 10.91 10.73 10.90 204,135 +0.19(+1.74%)
Aug 22, 2023 10.91 10.91 10.71 10.71 144,067 -0.14(-1.31%)
Aug 21, 2023 10.88 10.90 10.78 10.86 156,718 -0.03(-0.25%)
Aug 18, 2023 10.75 10.94 10.71 10.88 138,855 +0.13(+1.24%)
Aug 17, 2023 10.90 10.91 10.75 10.75 198,582 -0.12(-1.06%)
Aug 16, 2023 11.03 11.04 10.86 10.87 241,155 -0.14(-1.29%)
Aug 15, 2023 11.09 11.13 10.99 11.01 175,641 -0.15(-1.35%)
Aug 14, 2023 11.23 11.23 11.11 11.16 208,707 -0.04(-0.32%)
Aug 11, 2023 11.19 11.25 11.18 11.19 198,269 +0.03(+0.24%)
Aug 10, 2023 11.27 11.36 11.12 11.17 239,143 -0.10(-0.87%)
Aug 09, 2023 11.30 11.41 11.23 11.27 213,100 -0.04(-0.39%)
Aug 08, 2023 11.30 11.33 11.17 11.31 224,838 -0.01(-0.08%)
Aug 07, 2023 11.57 11.57 11.28 11.32 418,950 -0.15(-1.32%)
Aug 04, 2023 11.01 11.53 11.01 11.47 501,250 +0.52(+4.71%)
Aug 03, 2023 10.82 11.00 10.64 10.95 473,670 +0.22(+2.07%)
Aug 02, 2023 10.72 10.77 10.63 10.73 248,053 +0.02(+0.17%)
Aug 01, 2023 10.77 10.78 10.65 10.71 214,753 -0.04(-0.33%)
Jul 31, 2023 10.86 10.87 10.73 10.75 280,158 +0.03(+0.25%)
Jul 28, 2023 10.63 10.75 10.55 10.72 200,299 +0.15(+1.43%)
Jul 27, 2023 10.62 10.71 10.56 10.57 216,055 -0.04(-0.34%)
Jul 26, 2023 10.46 10.65 10.46 10.61 139,117 +0.16(+1.53%)
Jul 25, 2023 10.52 10.54 10.42 10.45 310,432 -0.04(-0.42%)
Jul 24, 2023 10.40 10.54 10.40 10.49 229,119 +0.12(+1.20%)
Jul 21, 2023 10.43 10.43 10.30 10.37 203,486 +0.03(+0.26%)
Jul 20, 2023 10.44 10.49 10.28 10.34 154,718 -0.12(-1.11%)
Jul 19, 2023 10.48 10.54 10.45 10.46 261,919 +0.04(+0.34%)
Jul 18, 2023 10.19 10.45 10.19 10.42 305,240 +0.25(+2.45%)
Jul 17, 2023 10.12 10.27 10.04 10.17 314,080 +0.08(+0.79%)
Jul 14, 2023 10.04 10.14 9.967 10.09 221,806 +0.07(+0.71%)
Jul 13, 2023 10.06 10.12 9.980 10.02 353,248 -0.02(-0.18%)
Jul 12, 2023 10.03 10.08 9.993 10.04 233,468 +0.03(+0.27%)
Jul 11, 2023 9.984 10.05 9.975 10.01 301,543 +0.00(+0.00%)
Jul 10, 2023 9.993 10.04 9.967 10.01 231,263 +0.06(+0.63%)
Jul 07, 2023 9.860 10.03 9.851 9.949 409,278 +0.12(+1.27%)
Jul 06, 2023 9.833 9.851 9.708 9.824 267,318 -0.04(-0.36%)
Jul 05, 2023 9.771 9.878 9.713 9.860 161,384 +0.07(+0.73%)
Jul 03, 2023 9.700 9.833 9.700 9.789 147,174 +0.08(+0.82%)
Jun 30, 2023 9.895 9.935 9.704 9.708 399,977 -0.08(-0.82%)
Jun 29, 2023 9.530 9.789 9.530 9.789 237,047 +0.22(+2.33%)
Jun 28, 2023 9.441 9.584 9.441 9.566 203,634 +0.10(+1.03%)
Jun 27, 2023 9.459 9.522 9.433 9.468 245,670 +0.01(+0.09%)
Jun 26, 2023 9.415 9.477 9.387 9.459 160,338 +0.06(+0.66%)
Jun 23, 2023 9.477 9.530 9.397 9.397 220,456 -0.16(-1.68%)
Jun 22, 2023 9.682 9.691 9.539 9.557 177,045 -0.13(-1.38%)
Jun 21, 2023 9.771 9.784 9.691 9.691 172,617 -0.09(-0.91%)
Jun 20, 2023 9.753 9.851 9.709 9.780 228,074 +0.01(+0.09%)
Jun 16, 2023 9.878 9.949 9.744 9.771 688,474 -0.14(-1.44%)
Jun 15, 2023 9.797 9.958 9.789 9.913 345,762 +0.93(+10.30%)
May 08, 2023 8.953 9.005 8.876 8.988 317,345 +0.08(+0.87%)
May 05, 2023 8.678 8.953 8.669 8.910 371,134 +0.33(+3.81%)
May 04, 2023 8.437 8.705 8.437 8.583 447,778 +0.15(+1.73%)
May 03, 2023 8.445 8.566 8.437 8.437 190,475 +0.03(+0.41%)
May 02, 2023 8.531 8.531 8.273 8.402 347,747 -0.17(-2.01%)
May 01, 2023 8.661 8.686 8.549 8.574 234,246 -0.07(-0.80%)
Apr 28, 2023 8.574 8.721 8.540 8.643 172,940 +0.08(+0.90%)
Apr 27, 2023 8.600 8.626 8.454 8.566 315,302 +0.02(+0.20%)
Apr 26, 2023 8.712 8.788 8.506 8.549 353,311 -0.16(-1.88%)
Apr 25, 2023 8.583 8.747 8.566 8.712 613,590 +0.10(+1.20%)
Apr 24, 2023 8.729 8.764 8.574 8.609 140,928 -0.01(-0.10%)
Apr 21, 2023 8.592 8.617 8.523 8.617 191,983 +0.03(+0.30%)
Apr 20, 2023 8.678 8.691 8.574 8.592 208,402 -0.11(-1.29%)
Apr 19, 2023 8.652 8.734 8.643 8.704 319,803 +0.03(+0.40%)
Apr 18, 2023 8.807 8.807 8.626 8.669 292,359 -0.18(-2.04%)
Apr 17, 2023 8.704 8.859 8.686 8.850 403,560 +0.12(+1.38%)
Apr 14, 2023 8.798 8.824 8.617 8.729 302,847 -0.02(-0.20%)
Apr 13, 2023 8.643 8.747 8.626 8.747 222,340 +0.09(+1.09%)
Apr 12, 2023 8.721 8.755 8.627 8.652 275,466 -0.03(-0.30%)
Apr 11, 2023 8.695 8.747 8.626 8.678 225,632 +0.00(+0.00%)
Apr 10, 2023 8.798 8.888 8.523 8.678 279,962 -0.10(-1.18%)
Apr 06, 2023 8.755 8.819 8.729 8.781 132,966 +0.03(+0.30%)
Apr 05, 2023 8.824 8.849 8.725 8.755 191,590 -0.10(-1.17%)
Apr 04, 2023 8.893 8.945 8.772 8.859 263,986 -0.02(-0.19%)
Apr 03, 2023 8.876 9.039 8.833 8.876 192,807 +0.01(+0.10%)
Mar 31, 2023 8.859 8.962 8.841 8.867 346,968 +0.10(+1.18%)
Mar 30, 2023 8.772 8.858 8.729 8.764 327,233 -0.01(-0.10%)
Mar 29, 2023 8.669 8.824 8.617 8.772 299,649 +0.14(+1.60%)
Mar 28, 2023 8.609 8.678 8.566 8.635 205,635 +0.03(+0.40%)
Mar 27, 2023 8.617 8.695 8.600 8.600 293,526 +0.04(+0.50%)
Mar 24, 2023 8.282 8.574 8.265 8.557 256,209 +0.18(+2.16%)
Mar 23, 2023 8.394 8.510 8.376 8.376 360,422 -0.02(-0.21%)
Mar 22, 2023 8.480 8.600 8.394 8.394 406,495 -0.12(-1.42%)
Mar 21, 2023 8.514 8.641 8.514 8.514 366,146 +0.12(+1.44%)
Mar 20, 2023 8.514 8.643 8.316 8.394 645,635 -0.10(-1.22%)
Mar 17, 2023 8.540 8.549 8.342 8.497 892,779 -0.19(-2.18%)
Mar 16, 2023 8.523 8.772 8.428 8.686 396,908 +0.07(+0.80%)
Mar 15, 2023 8.718 8.718 8.509 8.617 526,251 -0.15(-1.71%)
Mar 14, 2023 9.010 9.093 8.709 8.768 440,339 +0.01(+0.10%)
Mar 13, 2023 8.826 9.026 8.551 8.759 546,414 -0.14(-1.59%)
Mar 10, 2023 9.377 9.485 8.851 8.901 715,624 -0.44(-4.73%)
Mar 09, 2023 9.727 9.727 9.341 9.343 553,856 -0.42(-4.27%)
Mar 08, 2023 9.794 9.794 9.644 9.760 358,034 +0.03(+0.34%)
Mar 07, 2023 9.911 9.911 9.652 9.727 315,418 -0.16(-1.60%)
Mar 06, 2023 9.860 9.911 9.794 9.886 538,131 +0.03(+0.34%)
Mar 03, 2023 9.802 9.926 9.785 9.852 308,927 +0.08(+0.77%)
Mar 02, 2023 9.594 9.801 9.569 9.777 395,562 +0.18(+1.91%)
Mar 01, 2023 9.669 9.756 9.560 9.594 409,828 -0.05(-0.52%)
Feb 28, 2023 10.52 10.56 9.393 9.644 1,362,096 -1.08(-10.04%)
Feb 27, 2023 10.79 10.90 10.71 10.72 273,903 -0.04(-0.39%)
Feb 24, 2023 10.78 10.83 10.68 10.76 158,676 -0.02(-0.15%)
Feb 23, 2023 10.54 10.79 10.54 10.78 290,917 +0.21(+1.97%)
Feb 22, 2023 10.54 10.62 10.54 10.57 114,433 +0.02(+0.16%)
Feb 21, 2023 10.69 10.69 10.55 10.55 239,119 -0.15(-1.36%)
Feb 17, 2023 10.50 10.70 10.50 10.70 372,025 +0.16(+1.54%)
Feb 16, 2023 10.51 10.62 10.51 10.54 221,405 -0.06(-0.55%)
Feb 15, 2023 10.55 10.63 10.46 10.59 229,491 +0.00(+0.00%)
Feb 14, 2023 10.68 10.69 10.55 10.59 224,837 -0.06(-0.55%)
Feb 13, 2023 10.61 10.72 10.59 10.65 186,530 +0.06(+0.55%)
Feb 10, 2023 10.59 10.66 10.49 10.59 279,617 -0.01(-0.08%)
Feb 09, 2023 10.72 10.82 10.60 10.60 276,903 -0.12(-1.09%)
Feb 08, 2023 10.82 10.86 10.72 10.72 308,894 -0.14(-1.31%)
Feb 07, 2023 10.89 10.99 10.80 10.86 297,762 -0.05(-0.46%)
Feb 06, 2023 10.98 11.01 10.89 10.91 134,626 -0.13(-1.21%)
Feb 03, 2023 11.10 11.11 10.95 11.05 250,857 -0.08(-0.67%)
Feb 02, 2023 11.13 11.20 11.03 11.12 252,489 +0.03(+0.30%)
Feb 01, 2023 11.04 11.14 10.99 11.09 156,284 +0.05(+0.45%)
Jan 31, 2023 11.08 11.08 10.96 11.04 193,904 +0.03(+0.23%)
Jan 30, 2023 11.10 11.24 10.99 11.01 178,655 -0.08(-0.75%)
Jan 27, 2023 11.05 11.24 11.05 11.10 353,839 +0.03(+0.30%)
Jan 26, 2023 11.00 11.09 11.00 11.06 115,530 +0.08(+0.76%)
Jan 25, 2023 11.05 11.05 10.96 10.98 81,810 -0.09(-0.83%)
Jan 24, 2023 11.14 11.15 11.03 11.07 140,178 -0.04(-0.38%)
Jan 23, 2023 11.10 11.22 11.04 11.11 107,599 +0.08(+0.68%)
Jan 20, 2023 10.97 11.07 10.93 11.04 153,351 +0.13(+1.15%)
Jan 19, 2023 11.05 11.05 10.88 10.91 188,537 -0.11(-0.98%)
Jan 18, 2023 11.18 11.22 10.99 11.02 119,601 -0.13(-1.20%)
Jan 17, 2023 11.13 11.24 11.12 11.15 168,019 +0.09(+0.83%)
Jan 13, 2023 11.05 11.11 10.99 11.06 116,492 +0.00(+0.00%)
Jan 12, 2023 11.01 11.10 10.97 11.06 204,528 +0.08(+0.68%)
Jan 11, 2023 10.97 11.03 10.89 10.99 238,131 +0.08(+0.76%)
Jan 10, 2023 10.89 10.97 10.86 10.90 118,393 +0.04(+0.38%)
Jan 09, 2023 10.87 11.02 10.85 10.86 149,228 +0.06(+0.54%)
Jan 06, 2023 10.95 10.99 10.80 10.80 239,091 -0.08(-0.77%)
Jan 05, 2023 10.99 11.07 10.85 10.89 171,307 -0.12(-1.06%)
Jan 04, 2023 10.92 11.08 10.92 11.00 194,001 +0.13(+1.23%)
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.