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

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 8.208 8.208 7.904 7.993 897,086 -0.07(-0.89%)
Feb 27, 2019 8.131 8.131 8.043 8.065 394,986 -0.06(-0.75%)
Feb 26, 2019 8.186 8.186 8.107 8.126 420,016 -0.06(-0.68%)
Feb 25, 2019 8.231 8.231 8.142 8.181 423,542 -0.04(-0.54%)
Feb 22, 2019 8.170 8.231 8.076 8.225 641,437 +0.07(+0.88%)
Feb 21, 2019 8.126 8.181 8.114 8.153 395,964 +0.02(+0.27%)
Feb 20, 2019 8.043 8.170 8.037 8.131 560,483 +0.09(+1.17%)
Feb 19, 2019 8.054 8.081 8.031 8.037 423,771 -0.04(-0.48%)
Feb 15, 2019 8.031 8.098 8.020 8.076 265,397 +0.06(+0.76%)
Feb 14, 2019 7.987 8.081 7.987 8.015 576,886 -0.01(-0.07%)
Feb 13, 2019 7.993 8.065 7.960 8.020 665,314 +0.06(+0.69%)
Feb 12, 2019 8.020 8.048 7.937 7.965 726,239 -0.03(-0.35%)
Feb 11, 2019 7.982 8.081 7.960 7.993 542,012 +0.01(+0.14%)
Feb 08, 2019 7.976 8.059 7.932 7.982 535,856 -0.01(-0.14%)
Feb 07, 2019 8.065 8.092 7.912 7.993 563,593 -0.09(-1.10%)
Feb 06, 2019 8.120 8.131 8.048 8.081 482,697 -0.04(-0.54%)
Feb 05, 2019 8.020 8.126 8.009 8.126 424,386 +0.13(+1.66%)
Feb 04, 2019 7.893 8.009 7.854 7.993 522,111 +0.10(+1.26%)
Feb 01, 2019 7.960 7.965 7.871 7.893 643,426 -0.05(-0.63%)
Jan 31, 2019 7.843 7.954 7.816 7.943 818,922 +0.09(+1.13%)
Jan 30, 2019 7.854 7.915 7.816 7.854 647,448 +0.03(+0.35%)
Jan 29, 2019 7.843 7.904 7.810 7.827 499,645 +0.00(+0.00%)
Jan 28, 2019 7.860 7.871 7.794 7.827 526,365 -0.05(-0.60%)
Jan 25, 2019 7.893 7.897 7.844 7.874 383,813 +0.00(+0.04%)
Jan 24, 2019 7.843 7.910 7.821 7.871 480,354 +0.03(+0.35%)
Jan 23, 2019 7.882 7.882 7.827 7.843 374,503 -0.02(-0.28%)
Jan 22, 2019 7.838 7.910 7.838 7.866 443,551 +0.02(+0.21%)
Jan 18, 2019 7.882 7.937 7.838 7.849 514,704 -0.01(-0.14%)
Jan 17, 2019 7.860 7.882 7.832 7.860 497,866 -0.01(-0.07%)
Jan 16, 2019 7.805 7.877 7.788 7.866 346,620 +0.07(+0.85%)
Jan 15, 2019 7.711 7.816 7.700 7.799 292,202 +0.09(+1.15%)
Jan 14, 2019 7.722 7.766 7.694 7.711 350,962 -0.01(-0.14%)
Jan 11, 2019 7.644 7.727 7.606 7.722 423,044 +0.07(+0.94%)
Jan 10, 2019 7.650 7.661 7.630 7.650 393,580 +0.00(+0.00%)
Jan 09, 2019 7.661 7.697 7.552 7.650 461,889 +0.02(+0.29%)
Jan 08, 2019 7.661 7.661 7.604 7.628 535,090 +0.01(+0.15%)
Jan 07, 2019 7.517 7.661 7.484 7.617 454,701 +0.11(+1.40%)
Jan 04, 2019 7.351 7.528 7.351 7.512 398,819 +0.20(+2.72%)
Jan 03, 2019 7.307 7.401 7.296 7.312 820,399 +0.01(+0.08%)
Jan 02, 2019 7.202 7.351 7.196 7.307 315,464 +0.09(+1.30%)
Dec 31, 2018 7.329 7.335 7.152 7.213 1,037,364 -0.07(-0.91%)
Dec 28, 2018 7.401 7.412 7.268 7.279 1,151,260 -0.09(-1.28%)
Dec 27, 2018 7.285 7.384 7.235 7.373 577,666 +0.02(+0.23%)
Dec 26, 2018 7.097 7.362 7.097 7.357 487,521 +0.27(+3.83%)
Dec 24, 2018 7.069 7.119 6.925 7.086 631,313 +0.02(+0.23%)
Dec 21, 2018 7.080 7.177 7.060 7.069 867,422 +0.01(+0.08%)
Dec 20, 2018 7.307 7.329 7.041 7.064 1,070,282 -0.26(-3.55%)
Dec 19, 2018 7.301 7.473 7.274 7.323 590,948 +0.01(+0.08%)
Dec 18, 2018 7.307 7.445 7.252 7.318 973,390 +0.04(+0.61%)
Dec 17, 2018 7.655 7.677 7.252 7.274 1,462,564 -0.39(-5.05%)
Dec 14, 2018 7.733 7.758 7.644 7.661 712,487 -0.07(-0.93%)
Dec 13, 2018 7.744 7.792 7.679 7.733 953,801 -0.02(-0.28%)
Dec 12, 2018 7.808 7.808 7.738 7.754 720,063 +0.00(+0.00%)
Dec 11, 2018 7.684 7.787 7.663 7.754 757,056 +0.10(+1.34%)
Dec 10, 2018 7.711 7.733 7.593 7.652 850,267 -0.03(-0.42%)
Dec 07, 2018 7.663 7.695 7.636 7.684 724,158 +0.06(+0.78%)
Dec 06, 2018 7.738 7.738 7.496 7.625 946,294 -0.11(-1.39%)
Dec 04, 2018 7.803 7.814 7.690 7.733 586,744 -0.08(-1.04%)
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.