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

TCP Capital Corp (NQ: TCPC )

10.72 +0.08 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 30, 2020 6.273 6.365 6.191 6.293 379,654 +0.02(+0.33%)
Oct 29, 2020 6.307 6.361 6.225 6.273 433,974 -0.01(-0.22%)
Oct 28, 2020 6.423 6.457 6.259 6.286 502,735 -0.20(-3.04%)
Oct 27, 2020 6.463 6.559 6.463 6.484 230,349 +0.00(+0.00%)
Oct 26, 2020 6.640 6.667 6.463 6.484 287,106 -0.19(-2.85%)
Oct 23, 2020 6.667 6.695 6.620 6.674 206,656 +0.05(+0.82%)
Oct 22, 2020 6.565 6.620 6.531 6.620 160,609 +0.06(+0.93%)
Oct 21, 2020 6.627 6.633 6.552 6.559 207,335 -0.06(-0.93%)
Oct 20, 2020 6.606 6.667 6.565 6.620 269,882 +0.02(+0.31%)
Oct 19, 2020 6.695 6.736 6.565 6.599 332,259 -0.06(-0.92%)
Oct 16, 2020 6.695 6.729 6.654 6.661 234,876 -0.03(-0.51%)
Oct 15, 2020 6.627 6.702 6.627 6.695 169,853 +0.02(+0.31%)
Oct 14, 2020 6.667 6.729 6.640 6.674 318,633 +0.01(+0.20%)
Oct 13, 2020 6.647 6.695 6.627 6.661 185,191 -0.01(-0.10%)
Oct 12, 2020 6.715 6.729 6.565 6.667 343,955 -0.06(-0.91%)
Oct 09, 2020 6.742 6.776 6.715 6.729 249,428 +0.00(+0.00%)
Oct 08, 2020 6.749 6.797 6.684 6.729 396,035 -0.01(-0.20%)
Oct 07, 2020 6.817 6.849 6.715 6.742 293,524 +0.01(+0.10%)
Oct 06, 2020 6.824 6.926 6.736 6.736 227,664 -0.05(-0.80%)
Oct 05, 2020 6.838 6.906 6.749 6.790 206,017 -0.01(-0.20%)
Oct 02, 2020 6.667 6.872 6.667 6.804 223,118 +0.06(+0.91%)
Oct 01, 2020 6.674 6.742 6.633 6.742 250,814 +0.07(+1.02%)
Sep 30, 2020 6.824 6.940 6.667 6.674 559,418 +0.00(+0.00%)
Sep 29, 2020 6.926 6.953 6.647 6.674 469,664 -0.27(-3.92%)
Sep 28, 2020 6.702 6.987 6.702 6.946 670,861 +0.31(+4.61%)
Sep 25, 2020 6.443 6.661 6.443 6.640 340,262 +0.21(+3.23%)
Sep 24, 2020 6.565 6.599 6.416 6.433 435,571 -0.11(-1.72%)
Sep 23, 2020 6.695 6.729 6.501 6.545 484,122 -0.10(-1.54%)
Sep 22, 2020 6.749 6.804 6.613 6.647 394,095 -0.06(-0.91%)
Sep 21, 2020 6.763 6.892 6.654 6.708 947,665 -0.02(-0.30%)
Sep 18, 2020 6.667 6.763 6.613 6.729 873,659 +0.09(+1.33%)
Sep 17, 2020 6.613 6.674 6.572 6.640 505,865 -0.06(-0.91%)
Sep 16, 2020 6.633 6.736 6.627 6.702 577,085 +0.05(+0.72%)
Sep 15, 2020 6.627 6.756 6.620 6.654 541,251 -0.01(-0.10%)
Sep 14, 2020 6.641 6.760 6.542 6.661 1,088,816 +0.08(+1.20%)
Sep 11, 2020 6.548 6.595 6.469 6.581 385,228 +0.10(+1.53%)
Sep 10, 2020 6.522 6.614 6.456 6.482 388,491 -0.06(-0.91%)
Sep 09, 2020 6.568 6.614 6.482 6.542 440,096 -0.02(-0.30%)
Sep 08, 2020 6.502 6.634 6.456 6.562 515,332 +0.02(+0.30%)
Sep 04, 2020 6.522 6.588 6.370 6.542 423,705 +0.09(+1.33%)
Sep 03, 2020 6.595 6.621 6.436 6.456 392,574 -0.12(-1.81%)
Sep 02, 2020 6.555 6.588 6.502 6.575 269,281 +0.01(+0.15%)
Sep 01, 2020 6.502 6.575 6.383 6.565 342,258 +0.06(+0.86%)
Aug 31, 2020 6.535 6.535 6.436 6.509 249,591 -0.03(-0.40%)
Aug 28, 2020 6.555 6.601 6.496 6.535 287,065 +0.04(+0.61%)
Aug 27, 2020 6.522 6.588 6.436 6.496 307,998 +0.03(+0.41%)
Aug 26, 2020 6.489 6.581 6.436 6.469 324,390 -0.05(-0.81%)
Aug 25, 2020 6.601 6.601 6.443 6.522 222,564 -0.05(-0.70%)
Aug 24, 2020 6.397 6.568 6.359 6.568 251,557 +0.15(+2.37%)
Aug 21, 2020 6.403 6.443 6.271 6.416 486,724 +0.01(+0.10%)
Aug 20, 2020 6.436 6.496 6.397 6.410 225,138 -0.02(-0.31%)
Aug 19, 2020 6.430 6.509 6.397 6.430 275,195 -0.01(-0.10%)
Aug 18, 2020 6.515 6.535 6.403 6.436 323,105 -0.05(-0.71%)
Aug 17, 2020 6.509 6.548 6.463 6.482 328,468 -0.07(-1.01%)
Aug 14, 2020 6.542 6.577 6.476 6.548 254,496 -0.02(-0.30%)
Aug 13, 2020 6.614 6.700 6.529 6.568 228,478 -0.03(-0.50%)
Aug 12, 2020 6.806 6.839 6.548 6.601 415,280 -0.12(-1.77%)
Aug 11, 2020 6.846 6.905 6.687 6.720 492,479 -0.07(-0.97%)
Aug 10, 2020 6.641 6.902 6.641 6.786 643,502 +0.15(+2.19%)
Aug 07, 2020 6.535 6.671 6.489 6.641 911,793 +0.19(+2.97%)
Aug 06, 2020 6.588 6.816 6.436 6.449 903,875 -0.15(-2.20%)
Aug 05, 2020 6.555 6.595 6.456 6.595 846,357 +0.07(+1.01%)
Aug 04, 2020 6.502 6.535 6.426 6.529 339,840 +0.06(+0.87%)
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.