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

TCP Capital Corp (NQ: TCPC )

10.72 UNCHANGED
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 (%)
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%)
May 01, 2018 7.397 7.412 7.335 7.392 255,740 -0.02(-0.21%)
Apr 30, 2018 7.412 7.435 7.402 7.407 359,900 +0.00(+0.00%)
Apr 27, 2018 7.325 7.422 7.320 7.407 366,592 +0.09(+1.26%)
Apr 26, 2018 7.345 7.351 7.315 7.315 233,937 -0.02(-0.21%)
Apr 25, 2018 7.340 7.366 7.320 7.330 226,583 -0.02(-0.28%)
Apr 24, 2018 7.387 7.417 7.330 7.351 256,649 -0.02(-0.21%)
Apr 23, 2018 7.407 7.407 7.335 7.366 237,787 -0.03(-0.35%)
Apr 20, 2018 7.366 7.392 7.335 7.392 328,961 +0.03(+0.35%)
Apr 19, 2018 7.417 7.451 7.361 7.366 312,622 -0.07(-0.90%)
Apr 18, 2018 7.417 7.489 7.392 7.433 607,421 +0.08(+1.05%)
Apr 17, 2018 7.356 7.397 7.335 7.356 381,188 +0.03(+0.35%)
Apr 16, 2018 7.304 7.330 7.284 7.330 286,837 +0.03(+0.42%)
Apr 13, 2018 7.356 7.356 7.289 7.299 380,847 -0.04(-0.49%)
Apr 12, 2018 7.417 7.417 7.330 7.335 383,570 -0.08(-1.04%)
Apr 11, 2018 7.376 7.428 7.376 7.412 558,005 +0.02(+0.21%)
Apr 10, 2018 7.381 7.412 7.361 7.397 669,427 +0.04(+0.49%)
Apr 09, 2018 7.304 7.387 7.274 7.361 612,040 +0.08(+1.06%)
Apr 06, 2018 7.299 7.345 7.253 7.284 292,488 -0.03(-0.42%)
Apr 05, 2018 7.304 7.325 7.253 7.315 331,024 +0.04(+0.49%)
Apr 04, 2018 7.233 7.303 7.233 7.279 566,369 +0.01(+0.14%)
Apr 03, 2018 7.258 7.294 7.238 7.269 747,553 +0.03(+0.43%)
Apr 02, 2018 7.279 7.279 7.202 7.238 469,565 -0.06(-0.77%)
Mar 29, 2018 7.294 7.294 7.294 0 +0.13(+1.86%)
Mar 28, 2018 7.186 7.238 7.151 7.161 523,043 -0.02(-0.21%)
Mar 27, 2018 7.263 7.299 7.151 7.176 640,190 -0.08(-1.06%)
Mar 26, 2018 7.207 7.263 7.176 7.253 736,916 +0.13(+1.87%)
Mar 23, 2018 7.263 7.299 7.094 7.120 591,385 -0.13(-1.84%)
Mar 22, 2018 7.053 7.304 7.053 7.253 567,459 +0.17(+2.39%)
Mar 21, 2018 7.053 7.110 7.048 7.084 369,364 +0.03(+0.44%)
Mar 20, 2018 7.094 7.130 7.038 7.053 442,200 -0.04(-0.58%)
Mar 19, 2018 7.110 7.176 7.043 7.094 426,038 -0.03(-0.36%)
Mar 16, 2018 7.104 7.197 7.104 7.120 580,770 +0.03(+0.43%)
Mar 15, 2018 7.120 7.186 7.053 7.089 657,322 -0.03(-0.36%)
Mar 14, 2018 7.145 7.175 7.090 7.115 664,659 -0.04(-0.49%)
Mar 13, 2018 7.200 7.200 7.120 7.150 650,762 -0.03(-0.35%)
Mar 12, 2018 7.185 7.210 7.145 7.175 545,515 -0.00(-0.07%)
Mar 09, 2018 7.190 7.221 7.155 7.180 494,589 -0.00(-0.07%)
Mar 08, 2018 7.230 7.230 7.160 7.185 481,974 -0.04(-0.48%)
Mar 07, 2018 7.225 7.259 7.140 7.220 413,159 -0.04(-0.55%)
Mar 06, 2018 7.250 7.335 7.210 7.260 367,007 +0.02(+0.28%)
Mar 05, 2018 7.160 7.250 7.145 7.240 430,868 +0.08(+1.12%)
Mar 02, 2018 7.120 7.165 7.100 7.160 447,545 +0.02(+0.28%)
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.