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

TCP Capital Corp (NQ: TCPC )

10.42 +0.34 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2020 6.476 6.509 6.397 6.489 418,100 +0.01(+0.20%)
Jul 30, 2020 6.456 6.482 6.377 6.476 345,378 -0.03(-0.41%)
Jul 29, 2020 6.370 6.502 6.337 6.502 315,113 +0.13(+1.97%)
Jul 28, 2020 6.370 6.431 6.337 6.377 265,860 +0.01(+0.10%)
Jul 27, 2020 6.357 6.403 6.311 6.370 288,277 +0.00(+0.00%)
Jul 24, 2020 6.410 6.430 6.291 6.370 556,559 +0.00(+0.00%)
Jul 23, 2020 6.403 6.522 6.311 6.370 509,851 -0.01(-0.10%)
Jul 22, 2020 6.331 6.443 6.291 6.377 426,158 +0.05(+0.84%)
Jul 21, 2020 6.179 6.357 6.164 6.324 489,546 +0.18(+3.01%)
Jul 20, 2020 6.073 6.149 6.020 6.139 370,699 +0.06(+0.98%)
Jul 17, 2020 6.139 6.172 6.007 6.080 199,355 -0.03(-0.43%)
Jul 16, 2020 6.047 6.126 6.025 6.106 336,559 -0.07(-1.18%)
Jul 15, 2020 6.060 6.185 5.994 6.179 373,800 +0.15(+2.52%)
Jul 14, 2020 5.968 6.060 5.895 6.027 303,426 -0.01(-0.11%)
Jul 13, 2020 5.954 6.159 5.896 6.034 359,947 +0.15(+2.47%)
Jul 10, 2020 5.789 5.915 5.776 5.888 331,754 +0.11(+1.94%)
Jul 09, 2020 5.921 5.941 5.763 5.776 454,639 -0.18(-3.10%)
Jul 08, 2020 5.842 6.020 5.842 5.961 313,104 +0.10(+1.69%)
Jul 07, 2020 6.073 6.106 5.816 5.862 690,725 -0.25(-4.10%)
Jul 06, 2020 6.053 6.192 5.974 6.113 716,226 +0.18(+3.12%)
Jul 02, 2020 6.034 6.119 5.902 5.928 407,496 -0.03(-0.44%)
Jul 01, 2020 6.034 6.119 5.842 5.954 537,761 -0.08(-1.31%)
Jun 30, 2020 6.053 6.212 5.842 6.034 627,257 +0.09(+1.44%)
Jun 29, 2020 5.869 5.981 5.809 5.948 367,878 +0.13(+2.27%)
Jun 26, 2020 5.816 5.855 5.796 5.816 383,865 +0.00(+0.00%)
Jun 25, 2020 5.809 5.968 5.776 5.816 346,828 -0.01(-0.11%)
Jun 24, 2020 5.822 5.895 5.571 5.822 774,319 -0.22(-3.71%)
Jun 23, 2020 6.199 6.212 5.981 6.047 429,660 -0.09(-1.40%)
Jun 22, 2020 6.251 6.324 6.053 6.133 376,380 -0.11(-1.80%)
Jun 19, 2020 6.192 6.455 6.146 6.245 617,153 +0.07(+1.07%)
Jun 18, 2020 6.232 6.364 6.093 6.179 641,153 -0.07(-1.06%)
Jun 17, 2020 6.535 6.548 6.139 6.245 450,122 -0.26(-4.06%)
Jun 16, 2020 6.601 6.727 6.390 6.509 557,613 +0.09(+1.44%)
Jun 15, 2020 6.370 6.489 5.987 6.416 852,454 -0.05(-0.82%)
Jun 12, 2020 6.393 6.485 6.062 6.469 1,081,921 +0.43(+7.17%)
Jun 11, 2020 6.272 6.399 5.941 6.036 921,697 -0.54(-8.23%)
Jun 10, 2020 6.769 6.833 6.406 6.577 661,539 -0.20(-2.91%)
Jun 09, 2020 6.864 6.909 6.705 6.775 488,776 -0.11(-1.66%)
Jun 08, 2020 6.718 6.991 6.698 6.889 622,986 +0.29(+4.44%)
Jun 05, 2020 6.718 6.889 6.558 6.597 1,084,591 +0.11(+1.67%)
Jun 04, 2020 6.558 6.676 6.393 6.488 544,645 -0.10(-1.55%)
Jun 03, 2020 6.565 6.651 6.501 6.590 646,874 +0.11(+1.67%)
Jun 02, 2020 6.571 6.628 6.380 6.482 462,349 -0.08(-1.26%)
Jun 01, 2020 6.565 6.632 6.527 6.565 432,074 +0.07(+1.08%)
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%)
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.