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

TCP Capital Corp (NQ: TCPC )

10.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2018 7.656 7.696 7.541 7.566 595,223 -0.06(-0.79%)
Jan 30, 2018 7.676 7.686 7.611 7.626 371,779 -0.08(-1.04%)
Jan 29, 2018 7.737 7.762 7.696 7.706 329,802 -0.03(-0.32%)
Jan 26, 2018 7.742 7.747 7.706 7.731 297,674 +0.00(+0.00%)
Jan 25, 2018 7.752 7.752 7.716 7.731 359,851 +0.01(+0.06%)
Jan 24, 2018 7.767 7.772 7.707 7.726 204,113 -0.03(-0.32%)
Jan 23, 2018 7.737 7.767 7.716 7.752 226,895 +0.01(+0.13%)
Jan 22, 2018 7.752 7.772 7.726 7.742 247,432 -0.01(-0.13%)
Jan 19, 2018 7.731 7.772 7.716 7.752 229,608 +0.03(+0.32%)
Jan 18, 2018 7.726 7.737 7.711 7.726 391,512 +0.01(+0.13%)
Jan 17, 2018 7.676 7.757 7.671 7.716 434,993 +0.05(+0.59%)
Jan 16, 2018 7.767 7.797 7.661 7.671 467,706 -0.06(-0.78%)
Jan 12, 2018 7.731 7.731 7.731 0 +0.01(+0.13%)
Jan 11, 2018 7.586 7.731 7.586 7.721 655,239 +0.17(+2.19%)
Jan 10, 2018 7.546 7.601 7.511 7.556 637,620 +0.00(+0.00%)
Jan 09, 2018 7.621 7.661 7.551 7.556 423,282 -0.07(-0.86%)
Jan 08, 2018 7.641 7.646 7.586 7.621 422,701 +0.00(+0.00%)
Jan 05, 2018 7.651 7.651 7.586 7.621 290,546 +0.02(+0.20%)
Jan 04, 2018 7.666 7.681 7.571 7.606 484,583 -0.06(-0.78%)
Jan 03, 2018 7.721 7.741 7.646 7.666 427,671 -0.04(-0.46%)
Jan 02, 2018 7.681 7.737 7.681 7.701 510,945 +0.04(+0.52%)
Dec 29, 2017 7.661 7.661 7.661 0 -0.05(-0.65%)
Dec 28, 2017 7.701 7.721 7.651 7.711 554,749 +0.01(+0.13%)
Dec 27, 2017 7.691 7.734 7.676 7.701 460,917 +0.00(+0.00%)
Dec 26, 2017 7.721 7.752 7.681 7.701 560,894 -0.07(-0.90%)
Dec 22, 2017 7.777 7.787 7.719 7.772 441,058 +0.00(+0.00%)
Dec 21, 2017 7.726 7.809 7.721 7.772 453,910 +0.06(+0.78%)
Dec 20, 2017 7.742 7.810 7.656 7.711 624,611 -0.02(-0.26%)
Dec 19, 2017 7.787 7.827 7.711 7.731 416,443 -0.05(-0.58%)
Dec 18, 2017 7.782 7.892 7.772 7.777 668,710 +0.03(+0.32%)
Dec 15, 2017 7.706 7.807 7.706 7.752 1,080,873 +0.04(+0.52%)
Dec 14, 2017 7.737 7.802 7.706 7.711 1,449,254 -0.02(-0.29%)
Dec 13, 2017 7.732 7.747 7.700 7.734 494,851 +0.00(+0.03%)
Dec 12, 2017 7.732 7.751 7.687 7.732 464,567 -0.00(-0.06%)
Dec 11, 2017 7.790 7.790 7.722 7.736 406,009 -0.04(-0.50%)
Dec 08, 2017 7.776 7.785 7.754 7.776 227,327 +0.00(+0.06%)
Dec 07, 2017 7.746 7.790 7.734 7.771 353,648 +0.02(+0.32%)
Dec 06, 2017 7.687 7.756 7.687 7.746 217,669 +0.04(+0.57%)
Dec 05, 2017 7.746 7.746 7.668 7.702 360,328 -0.03(-0.38%)
Dec 04, 2017 7.776 7.781 7.722 7.732 394,553 -0.01(-0.13%)
Dec 01, 2017 7.776 7.776 7.673 7.741 401,427 -0.02(-0.32%)
Nov 30, 2017 7.834 7.839 7.741 7.766 456,128 -0.05(-0.69%)
Nov 29, 2017 7.834 7.888 7.815 7.820 397,656 -0.01(-0.13%)
Nov 28, 2017 7.879 7.903 7.805 7.830 291,820 -0.03(-0.37%)
Nov 27, 2017 7.932 7.947 7.820 7.859 284,321 -0.07(-0.93%)
Nov 24, 2017 7.937 7.962 7.908 7.932 153,298 +0.02(+0.25%)
Nov 22, 2017 7.898 7.942 7.869 7.913 279,215 +0.03(+0.44%)
Nov 21, 2017 7.815 7.888 7.800 7.879 393,641 +0.09(+1.20%)
Nov 20, 2017 7.810 7.854 7.785 7.785 374,078 +0.00(+0.00%)
Nov 17, 2017 7.717 7.826 7.707 7.785 418,672 +0.05(+0.70%)
Nov 16, 2017 7.727 7.785 7.712 7.732 356,013 +0.03(+0.38%)
Nov 15, 2017 7.761 7.781 7.697 7.702 299,408 -0.09(-1.13%)
Nov 14, 2017 7.771 7.820 7.761 7.790 291,202 +0.04(+0.51%)
Nov 13, 2017 7.751 7.805 7.722 7.751 356,166 -0.04(-0.50%)
Nov 10, 2017 7.834 7.839 7.771 7.790 331,142 -0.01(-0.13%)
Nov 09, 2017 7.898 7.913 7.781 7.800 347,966 -0.11(-1.42%)
Nov 08, 2017 7.800 7.918 7.781 7.913 328,503 +0.10(+1.32%)
Nov 07, 2017 7.834 7.883 7.757 7.810 380,097 +0.00(+0.06%)
Nov 06, 2017 7.888 7.888 7.785 7.805 274,670 -0.08(-1.06%)
Nov 03, 2017 7.781 7.893 7.751 7.888 349,294 +0.14(+1.77%)
Nov 02, 2017 7.834 7.859 7.736 7.751 238,671 -0.09(-1.12%)
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.