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

TCP Capital Corp (NQ: TCPC )

10.54 +0.02 (+0.18%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 9, 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 31, 2016 7.210 7.232 7.147 7.183 447,239 -0.09(-1.30%)
Oct 28, 2016 7.273 7.313 7.185 7.277 217,284 -0.01(-0.12%)
Oct 27, 2016 7.268 7.309 7.214 7.286 246,552 +0.04(+0.50%)
Oct 26, 2016 7.322 7.349 7.237 7.250 250,653 -0.09(-1.22%)
Oct 25, 2016 7.390 7.399 7.327 7.340 221,048 -0.05(-0.73%)
Oct 24, 2016 7.340 7.408 7.304 7.394 291,310 +0.04(+0.61%)
Oct 21, 2016 7.318 7.385 7.295 7.349 269,414 +0.05(+0.68%)
Oct 20, 2016 7.304 7.322 7.268 7.300 144,497 -0.02(-0.25%)
Oct 19, 2016 7.300 7.345 7.277 7.318 121,061 +0.02(+0.25%)
Oct 18, 2016 7.295 7.331 7.249 7.300 213,724 +0.03(+0.37%)
Oct 17, 2016 7.277 7.313 7.266 7.273 200,287 -0.02(-0.31%)
Oct 14, 2016 7.322 7.376 7.268 7.295 164,503 -0.04(-0.55%)
Oct 13, 2016 7.327 7.349 7.282 7.336 192,189 -0.03(-0.37%)
Oct 12, 2016 7.385 7.385 7.349 7.363 159,710 -0.01(-0.12%)
Oct 11, 2016 7.327 7.385 7.327 7.372 260,131 +0.02(+0.31%)
Oct 10, 2016 7.358 7.390 7.328 7.349 120,037 +0.01(+0.18%)
Oct 07, 2016 7.322 7.349 7.311 7.336 172,310 +0.02(+0.25%)
Oct 06, 2016 7.318 7.336 7.268 7.318 169,765 -0.02(-0.24%)
Oct 05, 2016 7.340 7.412 7.318 7.336 219,846 -0.02(-0.24%)
Oct 04, 2016 7.412 7.412 7.314 7.354 204,343 -0.04(-0.55%)
Oct 03, 2016 7.354 7.435 7.327 7.394 315,545 +0.04(+0.49%)
Sep 30, 2016 7.367 7.412 7.322 7.358 423,190 +0.08(+1.05%)
Sep 29, 2016 7.017 7.408 7.017 7.282 745,343 -0.12(-1.58%)
Sep 28, 2016 7.376 7.403 7.345 7.399 188,044 +0.04(+0.61%)
Sep 27, 2016 7.367 7.403 7.336 7.354 253,803 -0.00(-0.06%)
Sep 26, 2016 7.363 7.399 7.336 7.358 356,859 +0.00(+0.06%)
Sep 23, 2016 7.349 7.394 7.304 7.354 383,924 +0.03(+0.37%)
Sep 22, 2016 7.345 7.345 7.286 7.327 219,777 +0.03(+0.37%)
Sep 21, 2016 7.313 7.345 7.250 7.300 347,134 +0.02(+0.25%)
Sep 20, 2016 7.255 7.318 7.246 7.282 436,482 +0.04(+0.62%)
Sep 19, 2016 7.255 7.259 7.197 7.237 352,340 +0.01(+0.19%)
Sep 16, 2016 7.143 7.264 7.120 7.223 425,458 +0.05(+0.69%)
Sep 15, 2016 7.165 7.192 7.098 7.174 359,001 +0.04(+0.63%)
Sep 14, 2016 7.232 7.232 7.098 7.129 521,007 -0.04(-0.63%)
Sep 13, 2016 7.209 7.209 7.126 7.174 619,117 -0.04(-0.61%)
Sep 12, 2016 7.174 7.262 7.134 7.218 442,358 +0.00(+0.00%)
Sep 09, 2016 7.279 7.301 7.029 7.218 1,117,823 -0.11(-1.50%)
Sep 08, 2016 7.240 7.372 7.240 7.328 590,081 +0.01(+0.18%)
Sep 07, 2016 7.262 7.345 7.236 7.315 362,564 +0.00(+0.00%)
Sep 06, 2016 7.244 7.328 7.183 7.315 397,136 +0.04(+0.60%)
Sep 02, 2016 7.271 7.271 7.271 7.271 373,763 +0.03(+0.36%)
Sep 01, 2016 7.244 7.266 7.196 7.244 416,923 -0.02(-0.24%)
Aug 31, 2016 7.341 7.341 7.214 7.262 526,510 -0.07(-0.90%)
Aug 30, 2016 7.231 7.345 7.209 7.328 492,001 +0.12(+1.71%)
Aug 29, 2016 7.139 7.214 7.117 7.205 271,850 +0.09(+1.30%)
Aug 26, 2016 7.091 7.121 7.047 7.113 280,267 +0.04(+0.62%)
Aug 25, 2016 7.108 7.121 7.051 7.069 274,322 -0.00(-0.06%)
Aug 24, 2016 7.183 7.200 7.060 7.073 284,804 -0.10(-1.35%)
Aug 23, 2016 7.170 7.183 7.134 7.170 274,331 +0.03(+0.43%)
Aug 22, 2016 7.152 7.205 7.117 7.139 174,111 -0.01(-0.12%)
Aug 19, 2016 7.143 7.152 7.073 7.148 413,124 +0.02(+0.31%)
Aug 18, 2016 7.055 7.134 6.941 7.126 2,246,361 +0.09(+1.31%)
Aug 17, 2016 7.033 7.060 7.011 7.033 289,946 +0.04(+0.57%)
Aug 16, 2016 7.073 7.073 6.990 6.994 216,684 -0.07(-0.93%)
Aug 15, 2016 7.047 7.077 7.029 7.060 322,845 +0.04(+0.63%)
Aug 12, 2016 7.069 7.069 7.007 7.016 266,120 +0.00(+0.00%)
Aug 11, 2016 7.086 7.086 7.003 7.016 232,473 -0.05(-0.75%)
Aug 10, 2016 6.976 7.069 6.968 7.069 488,687 +0.06(+0.88%)
Aug 09, 2016 6.968 7.020 6.963 7.007 408,009 +0.00(+0.06%)
Aug 08, 2016 6.994 7.020 6.963 7.003 258,768 +0.04(+0.50%)
Aug 05, 2016 7.007 7.007 6.941 6.968 224,248 -0.03(-0.44%)
Aug 04, 2016 6.932 7.003 6.932 6.998 203,689 +0.04(+0.63%)
Aug 03, 2016 6.946 6.959 6.906 6.954 198,609 +0.01(+0.13%)
Aug 02, 2016 6.963 6.964 6.871 6.946 298,380 -0.02(-0.25%)
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.