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 14, 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 29, 2020 6.285 6.558 6.068 6.495 736,567 +0.16(+2.51%)
May 28, 2020 6.520 6.590 6.291 6.336 441,324 -0.15(-2.26%)
May 27, 2020 6.482 6.527 6.285 6.482 490,706 +0.17(+2.72%)
May 26, 2020 6.482 6.673 6.272 6.310 797,854 -0.04(-0.60%)
May 22, 2020 6.291 6.425 6.195 6.348 534,600 +0.10(+1.63%)
May 21, 2020 5.941 6.266 5.941 6.246 433,107 +0.34(+5.71%)
May 20, 2020 5.756 5.992 5.686 5.909 661,506 +0.16(+2.77%)
May 19, 2020 5.603 5.858 5.521 5.750 487,090 +0.20(+3.67%)
May 18, 2020 5.565 5.622 5.508 5.546 351,696 +0.22(+4.19%)
May 15, 2020 5.285 5.438 5.164 5.323 397,495 -0.04(-0.71%)
May 14, 2020 5.113 5.444 4.890 5.361 525,023 +0.22(+4.21%)
May 13, 2020 5.393 5.393 4.973 5.145 789,451 -0.18(-3.35%)
May 12, 2020 5.731 5.794 5.253 5.323 939,845 +0.04(+0.84%)
May 11, 2020 5.253 5.336 5.119 5.279 377,376 -0.02(-0.36%)
May 08, 2020 5.304 5.425 5.209 5.298 376,293 +0.06(+1.22%)
May 07, 2020 5.189 5.387 5.094 5.234 504,542 +0.09(+1.73%)
May 06, 2020 5.043 5.234 4.916 5.145 416,425 +0.17(+3.32%)
May 05, 2020 5.158 5.355 4.922 4.979 675,845 -0.09(-1.76%)
May 04, 2020 5.037 5.177 4.884 5.068 568,864 -0.13(-2.57%)
May 01, 2020 5.412 5.489 5.107 5.202 483,087 -0.32(-5.77%)
Apr 30, 2020 5.457 5.546 5.312 5.521 831,127 +0.04(+0.81%)
Apr 29, 2020 5.253 5.590 5.253 5.476 763,611 +0.38(+7.37%)
Apr 28, 2020 5.508 5.648 5.081 5.100 759,234 -0.25(-4.76%)
Apr 27, 2020 4.897 5.470 4.655 5.355 1,247,391 +0.46(+9.36%)
Apr 24, 2020 4.648 4.906 4.604 4.897 807,711 +0.30(+6.51%)
Apr 23, 2020 4.585 4.674 4.438 4.597 532,951 +0.06(+1.26%)
Apr 22, 2020 4.826 4.865 4.483 4.540 518,424 -0.20(-4.30%)
Apr 21, 2020 4.546 4.839 4.534 4.744 692,798 -0.02(-0.40%)
Apr 20, 2020 4.877 4.935 4.546 4.763 866,251 -0.08(-1.64%)
Apr 17, 2020 5.221 5.476 4.826 4.842 1,033,078 -0.16(-3.12%)
Apr 16, 2020 4.967 5.158 4.814 4.998 1,040,807 +0.03(+0.64%)
Apr 15, 2020 5.088 5.088 4.763 4.967 1,455,449 -0.13(-2.62%)
Apr 14, 2020 4.935 5.145 4.902 5.100 1,130,522 +0.29(+6.09%)
Apr 13, 2020 4.655 4.858 4.311 4.807 1,632,844 +0.24(+5.30%)
Apr 09, 2020 4.540 5.158 4.317 4.565 1,883,508 +0.30(+7.02%)
Apr 08, 2020 4.050 4.501 4.050 4.266 1,001,350 +0.36(+9.30%)
Apr 07, 2020 3.719 4.128 3.693 3.903 829,155 +0.44(+12.68%)
Apr 06, 2020 3.483 3.757 3.407 3.464 791,656 +0.14(+4.21%)
Apr 03, 2020 3.585 3.699 3.107 3.324 1,056,165 -0.11(-3.33%)
Apr 02, 2020 3.540 3.598 3.375 3.438 473,311 -0.11(-3.23%)
Apr 01, 2020 3.820 3.910 3.540 3.553 872,416 -0.43(-10.72%)
Mar 31, 2020 4.311 4.521 3.961 3.980 1,131,260 -0.18(-4.29%)
Mar 30, 2020 4.890 5.011 4.081 4.158 1,550,863 -0.73(-14.86%)
Mar 27, 2020 4.432 5.113 4.304 4.884 1,671,332 +0.30(+6.53%)
Mar 26, 2020 4.139 5.259 4.139 4.585 1,673,361 +0.51(+12.50%)
Mar 25, 2020 3.859 4.801 3.719 4.075 1,984,760 +0.30(+7.93%)
Mar 24, 2020 3.260 4.081 3.260 3.776 1,541,271 +0.48(+14.48%)
Mar 23, 2020 3.820 3.827 3.184 3.298 1,534,039 -0.53(-13.81%)
Mar 20, 2020 4.393 4.750 3.789 3.827 1,804,197 -0.46(-10.83%)
Mar 19, 2020 2.802 4.527 2.560 4.292 2,707,321 +1.49(+53.18%)
Mar 18, 2020 4.132 4.183 2.802 2.802 2,803,568 -1.67(-37.32%)
Mar 17, 2020 4.814 4.983 4.368 4.470 1,777,476 -0.31(-6.52%)
Mar 16, 2020 3.222 5.361 3.222 4.782 2,330,078 -1.48(-23.60%)
Mar 13, 2020 6.523 6.566 6.087 6.259 1,209,294 -0.02(-0.39%)
Mar 12, 2020 6.646 6.714 6.149 6.284 1,262,947 -0.79(-11.12%)
Mar 11, 2020 7.297 7.402 7.030 7.070 1,290,205 -0.36(-4.80%)
Mar 10, 2020 7.764 7.813 7.260 7.426 1,270,786 -0.15(-1.95%)
Mar 09, 2020 7.764 7.832 7.531 7.574 1,417,137 -0.69(-8.33%)
Mar 06, 2020 8.292 8.335 8.108 8.262 723,004 -0.16(-1.90%)
Mar 05, 2020 8.354 8.495 8.292 8.421 792,674 -0.06(-0.65%)
Mar 04, 2020 8.440 8.513 8.397 8.477 618,877 +0.14(+1.69%)
Mar 03, 2020 8.335 8.581 8.286 8.335 1,045,094 +0.02(+0.30%)
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.