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 (%)
May 31, 2017 7.969 7.969 7.871 7.918 583,246 -0.06(-0.76%)
May 30, 2017 7.988 8.007 7.941 7.978 346,512 -0.01(-0.12%)
May 26, 2017 8.011 8.011 7.983 7.988 286,402 -0.01(-0.18%)
May 25, 2017 8.058 8.077 7.997 8.002 401,221 -0.04(-0.47%)
May 24, 2017 8.049 8.068 8.030 8.039 434,000 +0.02(+0.29%)
May 23, 2017 7.988 8.030 7.936 8.016 420,759 +0.06(+0.77%)
May 22, 2017 7.908 7.969 7.889 7.955 344,788 +0.09(+1.13%)
May 19, 2017 7.946 7.946 7.847 7.866 572,142 -0.04(-0.53%)
May 18, 2017 7.927 7.976 7.828 7.908 474,092 -0.05(-0.65%)
May 17, 2017 8.039 8.082 7.932 7.960 566,820 -0.09(-1.16%)
May 16, 2017 8.068 8.086 8.036 8.053 284,206 -0.02(-0.29%)
May 15, 2017 8.025 8.079 8.007 8.077 498,763 +0.07(+0.88%)
May 12, 2017 8.016 8.021 7.955 8.007 462,938 +0.00(+0.06%)
May 11, 2017 8.035 8.039 7.913 8.002 830,362 +0.13(+1.61%)
May 10, 2017 7.810 7.936 7.810 7.875 614,888 +0.04(+0.48%)
May 09, 2017 7.866 7.960 7.810 7.838 368,164 -0.08(-0.95%)
May 08, 2017 7.964 7.964 7.889 7.913 280,213 -0.05(-0.59%)
May 05, 2017 7.885 7.964 7.843 7.960 450,546 +0.11(+1.37%)
May 04, 2017 7.918 7.955 7.828 7.852 496,924 -0.07(-0.83%)
May 03, 2017 7.983 8.007 7.899 7.918 729,573 -0.12(-1.52%)
May 02, 2017 8.053 8.072 8.011 8.039 458,799 -0.00(-0.06%)
May 01, 2017 8.039 8.082 8.007 8.044 537,309 +0.03(+0.35%)
Apr 28, 2017 8.063 8.077 7.974 8.016 442,921 -0.03(-0.41%)
Apr 27, 2017 8.016 8.077 7.960 8.049 529,913 +0.03(+0.38%)
Apr 26, 2017 7.941 8.077 7.941 8.018 798,916 +0.08(+0.97%)
Apr 25, 2017 7.941 8.039 7.918 7.941 934,946 +0.02(+0.30%)
Apr 24, 2017 7.969 7.981 7.899 7.918 818,572 -0.01(-0.18%)
Apr 21, 2017 7.889 7.982 7.866 7.932 1,649,412 +0.04(+0.48%)
Apr 20, 2017 7.753 7.908 7.744 7.894 5,514,252 -0.18(-2.26%)
Apr 19, 2017 8.091 8.133 8.072 8.077 263,356 -0.00(-0.06%)
Apr 18, 2017 8.082 8.124 8.064 8.082 369,446 +0.00(+0.00%)
Apr 17, 2017 8.039 8.105 8.039 8.082 256,146 +0.05(+0.58%)
Apr 13, 2017 8.058 8.105 8.021 8.035 244,983 -0.03(-0.35%)
Apr 12, 2017 8.105 8.141 8.058 8.063 213,991 -0.05(-0.58%)
Apr 11, 2017 8.100 8.138 8.086 8.110 307,595 -0.00(-0.06%)
Apr 10, 2017 8.133 8.158 8.091 8.114 237,672 -0.01(-0.12%)
Apr 07, 2017 8.161 8.166 8.091 8.124 273,176 -0.04(-0.52%)
Apr 06, 2017 8.114 8.180 8.086 8.166 275,703 +0.05(+0.64%)
Apr 05, 2017 8.100 8.143 8.053 8.114 512,371 +0.04(+0.46%)
Apr 04, 2017 8.096 8.128 8.063 8.077 181,660 -0.04(-0.46%)
Apr 03, 2017 8.166 8.190 8.077 8.114 231,618 -0.05(-0.63%)
Mar 31, 2017 8.100 8.175 8.050 8.166 647,405 +0.07(+0.87%)
Mar 30, 2017 8.068 8.110 8.058 8.096 411,019 +0.04(+0.47%)
Mar 29, 2017 8.021 8.082 8.002 8.058 362,085 +0.03(+0.41%)
Mar 28, 2017 7.988 8.077 7.983 8.025 412,898 +0.05(+0.59%)
Mar 27, 2017 7.955 7.983 7.927 7.978 152,803 +0.00(+0.00%)
Mar 24, 2017 8.002 8.011 7.950 7.978 175,928 -0.00(-0.06%)
Mar 23, 2017 7.899 8.007 7.838 7.983 323,558 +0.12(+1.49%)
Mar 22, 2017 7.913 7.936 7.838 7.866 317,651 -0.01(-0.18%)
Mar 21, 2017 8.077 8.082 7.875 7.880 385,128 -0.19(-2.38%)
Mar 20, 2017 8.035 8.082 8.007 8.072 242,039 +0.04(+0.47%)
Mar 17, 2017 7.960 8.053 7.936 8.035 533,957 +0.11(+1.36%)
Mar 16, 2017 7.964 8.025 7.922 7.927 502,499 -0.03(-0.41%)
Mar 15, 2017 7.918 7.964 7.857 7.960 390,582 +0.10(+1.31%)
Mar 14, 2017 7.898 7.898 7.792 7.857 441,006 -0.05(-0.64%)
Mar 13, 2017 7.875 7.907 7.843 7.907 315,128 +0.04(+0.47%)
Mar 10, 2017 7.824 7.875 7.788 7.870 235,946 +0.07(+0.94%)
Mar 09, 2017 7.847 7.884 7.788 7.797 245,185 -0.01(-0.12%)
Mar 08, 2017 7.898 7.944 7.802 7.806 301,949 -0.08(-1.05%)
Mar 07, 2017 7.902 7.930 7.879 7.889 265,644 -0.00(-0.06%)
Mar 06, 2017 7.884 7.930 7.880 7.893 245,043 +0.01(+0.12%)
Mar 03, 2017 7.880 7.939 7.847 7.884 346,156 +0.00(+0.06%)
Mar 02, 2017 7.907 7.912 7.857 7.880 379,934 -0.03(-0.35%)
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.