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

TCP Capital Corp (NQ: TCPC )

10.02 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 7.978 7.992 7.930 7.963 269,514 +0.01(+0.12%)
Jul 28, 2017 7.983 7.997 7.925 7.954 312,902 -0.03(-0.36%)
Jul 27, 2017 7.968 7.997 7.949 7.983 260,601 +0.02(+0.24%)
Jul 26, 2017 7.930 7.983 7.920 7.963 443,882 +0.03(+0.42%)
Jul 25, 2017 7.954 7.954 7.901 7.930 436,479 +0.00(+0.06%)
Jul 24, 2017 7.992 7.997 7.916 7.925 264,602 -0.05(-0.60%)
Jul 21, 2017 7.896 7.978 7.882 7.973 506,005 +0.06(+0.73%)
Jul 20, 2017 8.030 8.030 7.901 7.916 580,234 -0.11(-1.43%)
Jul 19, 2017 8.040 8.054 7.983 8.030 453,545 +0.01(+0.12%)
Jul 18, 2017 8.054 8.064 8.002 8.021 365,110 -0.05(-0.65%)
Jul 17, 2017 8.064 8.107 8.045 8.074 278,671 +0.02(+0.30%)
Jul 14, 2017 8.040 8.093 8.035 8.050 218,093 +0.00(+0.00%)
Jul 13, 2017 8.059 8.078 8.016 8.050 257,594 +0.01(+0.18%)
Jul 12, 2017 8.030 8.083 8.030 8.035 307,406 +0.01(+0.18%)
Jul 11, 2017 8.021 8.045 7.978 8.021 447,245 +0.01(+0.18%)
Jul 10, 2017 7.997 8.040 7.983 8.007 284,906 -0.02(-0.30%)
Jul 07, 2017 8.030 8.045 7.925 8.030 338,120 +0.01(+0.18%)
Jul 06, 2017 8.045 8.054 7.997 8.016 353,194 -0.04(-0.48%)
Jul 05, 2017 8.112 8.112 7.963 8.054 342,738 -0.06(-0.77%)
Jul 03, 2017 8.093 8.131 8.035 8.117 205,948 +0.02(+0.30%)
Jun 30, 2017 8.102 8.112 7.987 8.093 558,885 +0.00(+0.06%)
Jun 29, 2017 8.078 8.093 8.021 8.088 385,938 +0.03(+0.36%)
Jun 28, 2017 8.045 8.093 8.007 8.059 405,251 +0.05(+0.60%)
Jun 27, 2017 8.083 8.131 7.997 8.011 686,570 -0.06(-0.77%)
Jun 26, 2017 8.021 8.083 8.016 8.074 398,681 +0.07(+0.84%)
Jun 23, 2017 8.026 8.007 371,327 +0.11(+1.46%)
Jun 22, 2017 7.949 7.968 7.878 7.892 390,173 -0.07(-0.84%)
Jun 21, 2017 7.925 8.026 7.925 7.959 366,642 +0.05(+0.67%)
Jun 20, 2017 7.949 7.959 7.887 7.906 535,310 -0.06(-0.78%)
Jun 19, 2017 8.064 8.102 7.959 7.968 487,373 -0.06(-0.78%)
Jun 16, 2017 8.035 8.040 7.954 8.030 503,015 +0.06(+0.72%)
Jun 15, 2017 7.916 7.987 7.877 7.973 347,411 -0.02(-0.30%)
Jun 14, 2017 8.059 8.069 7.906 7.997 534,615 -0.01(-0.18%)
Jun 13, 2017 8.030 8.044 7.978 8.011 513,224 -0.02(-0.23%)
Jun 12, 2017 8.002 8.030 7.936 8.030 367,076 +0.04(+0.53%)
Jun 09, 2017 7.932 8.016 7.932 7.988 288,048 +0.05(+0.65%)
Jun 08, 2017 7.960 7.997 7.889 7.936 334,926 -0.00(-0.06%)
Jun 07, 2017 7.993 8.016 7.922 7.941 292,951 -0.03(-0.41%)
Jun 06, 2017 8.011 8.019 7.950 7.974 279,036 -0.04(-0.47%)
Jun 05, 2017 8.011 8.039 7.978 8.011 281,960 +0.01(+0.12%)
Jun 02, 2017 7.969 8.044 7.959 8.002 240,750 +0.00(+0.06%)
Jun 01, 2017 7.913 8.016 7.885 7.997 382,073 +0.08(+1.01%)
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%)
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.