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

TCP Capital Corp (NQ: TCPC )

10.52 +0.07 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2019 8.649 8.655 8.593 8.630 656,255 +0.04(+0.43%)
Dec 30, 2019 8.630 8.636 8.566 8.593 407,007 -0.04(-0.43%)
Dec 27, 2019 8.655 8.667 8.630 8.630 323,650 -0.03(-0.35%)
Dec 26, 2019 8.710 8.722 8.630 8.661 415,961 -0.02(-0.21%)
Dec 24, 2019 8.698 8.750 8.642 8.679 378,189 +0.01(+0.14%)
Dec 23, 2019 8.710 8.753 8.655 8.667 456,878 -0.06(-0.63%)
Dec 20, 2019 8.747 8.778 8.692 8.722 1,599,206 -0.01(-0.14%)
Dec 19, 2019 8.771 8.814 8.722 8.735 412,306 -0.00(-0.04%)
Dec 18, 2019 8.864 8.900 8.735 8.738 492,481 -0.13(-1.42%)
Dec 17, 2019 8.900 8.931 8.827 8.864 724,533 -0.03(-0.35%)
Dec 16, 2019 8.735 8.950 8.735 8.894 1,015,672 +0.25(+2.84%)
Dec 13, 2019 8.601 8.684 8.583 8.649 872,892 +0.02(+0.21%)
Dec 12, 2019 8.631 8.684 8.607 8.631 592,028 +0.05(+0.63%)
Dec 11, 2019 8.595 8.636 8.532 8.577 805,413 -0.02(-0.21%)
Dec 10, 2019 8.619 8.625 8.547 8.595 655,844 -0.00(-0.03%)
Dec 09, 2019 8.678 8.678 8.595 8.598 454,539 -0.07(-0.86%)
Dec 06, 2019 8.649 8.690 8.613 8.672 368,157 +0.08(+0.91%)
Dec 05, 2019 8.613 8.625 8.553 8.595 449,771 -0.01(-0.07%)
Dec 04, 2019 8.529 8.625 8.529 8.601 388,854 +0.08(+0.91%)
Dec 03, 2019 8.553 8.595 8.481 8.523 549,244 -0.09(-1.04%)
Dec 02, 2019 8.684 8.714 8.607 8.613 411,376 -0.06(-0.69%)
Nov 29, 2019 8.583 8.672 8.535 8.672 348,622 +0.09(+1.05%)
Nov 27, 2019 8.517 8.601 8.493 8.583 512,581 +0.08(+0.99%)
Nov 26, 2019 8.427 8.523 8.427 8.499 446,338 +0.04(+0.50%)
Nov 25, 2019 8.415 8.475 8.391 8.457 427,631 +0.04(+0.50%)
Nov 22, 2019 8.439 8.475 8.397 8.415 291,854 -0.02(-0.25%)
Nov 21, 2019 8.469 8.481 8.385 8.436 367,052 -0.01(-0.11%)
Nov 20, 2019 8.451 8.457 8.391 8.445 278,380 -0.05(-0.56%)
Nov 19, 2019 8.475 8.493 8.451 8.493 289,082 +0.05(+0.57%)
Nov 18, 2019 8.421 8.469 8.385 8.445 338,724 +0.01(+0.07%)
Nov 15, 2019 8.487 8.517 8.415 8.439 351,961 -0.06(-0.70%)
Nov 14, 2019 8.553 8.553 8.463 8.499 428,610 -0.04(-0.49%)
Nov 13, 2019 8.565 8.589 8.511 8.541 246,618 -0.05(-0.63%)
Nov 12, 2019 8.559 8.607 8.535 8.595 353,010 +0.06(+0.70%)
Nov 11, 2019 8.553 8.589 8.499 8.535 360,555 -0.02(-0.21%)
Nov 08, 2019 8.619 8.619 8.517 8.553 347,119 -0.04(-0.49%)
Nov 07, 2019 8.457 8.619 8.421 8.595 565,751 +0.15(+1.77%)
Nov 06, 2019 8.343 8.529 8.217 8.445 647,649 +0.16(+1.88%)
Nov 05, 2019 8.325 8.367 8.271 8.289 510,608 -0.03(-0.40%)
Nov 04, 2019 8.373 8.373 8.313 8.322 251,272 -0.01(-0.11%)
Nov 01, 2019 8.313 8.369 8.313 8.331 319,570 +0.04(+0.51%)
Oct 31, 2019 8.307 8.337 8.277 8.289 207,996 -0.02(-0.22%)
Oct 30, 2019 8.301 8.325 8.283 8.307 278,460 -0.02(-0.22%)
Oct 29, 2019 8.325 8.349 8.259 8.325 213,170 +0.01(+0.14%)
Oct 28, 2019 8.313 8.379 8.301 8.313 290,258 +0.01(+0.07%)
Oct 25, 2019 8.259 8.316 8.205 8.307 307,549 +0.04(+0.51%)
Oct 24, 2019 8.223 8.304 8.205 8.265 547,362 +0.06(+0.73%)
Oct 23, 2019 8.139 8.217 8.080 8.205 514,760 +0.07(+0.88%)
Oct 22, 2019 8.121 8.133 8.098 8.133 241,182 -0.01(-0.07%)
Oct 21, 2019 8.151 8.175 8.092 8.139 255,689 +0.00(+0.00%)
Oct 18, 2019 8.092 8.139 8.086 8.139 181,156 +0.03(+0.37%)
Oct 17, 2019 8.050 8.115 8.037 8.109 353,274 +0.06(+0.74%)
Oct 16, 2019 7.996 8.068 7.984 8.050 334,602 +0.06(+0.75%)
Oct 15, 2019 7.954 8.038 7.948 7.990 243,842 +0.04(+0.45%)
Oct 14, 2019 7.978 7.996 7.948 7.954 172,139 -0.05(-0.67%)
Oct 11, 2019 8.044 8.056 7.984 8.008 291,687 +0.01(+0.15%)
Oct 10, 2019 7.954 8.014 7.924 7.996 367,629 +0.05(+0.68%)
Oct 09, 2019 7.936 7.966 7.888 7.942 310,541 +0.01(+0.15%)
Oct 08, 2019 7.966 7.972 7.924 7.930 208,165 -0.05(-0.60%)
Oct 07, 2019 7.948 7.990 7.936 7.978 187,630 +0.03(+0.38%)
Oct 04, 2019 7.876 7.966 7.876 7.948 198,521 +0.07(+0.91%)
Oct 03, 2019 7.912 7.972 7.858 7.876 431,001 -0.04(-0.45%)
Oct 02, 2019 8.044 8.050 7.858 7.912 637,421 -0.14(-1.71%)
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.