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 (%)
May 31, 2019 8.158 8.158 8.079 8.096 424,256 -0.08(-0.97%)
May 30, 2019 8.249 8.323 8.147 8.175 237,555 -0.05(-0.62%)
May 29, 2019 8.300 8.300 8.204 8.227 293,602 -0.07(-0.89%)
May 28, 2019 8.244 8.329 8.238 8.300 248,315 +0.06(+0.76%)
May 24, 2019 8.306 8.329 8.232 8.238 205,518 -0.05(-0.62%)
May 23, 2019 8.300 8.351 8.261 8.289 194,898 -0.02(-0.21%)
May 22, 2019 8.289 8.363 8.283 8.306 318,965 +0.00(+0.00%)
May 21, 2019 8.255 8.312 8.227 8.306 290,196 +0.06(+0.69%)
May 20, 2019 8.255 8.283 8.238 8.249 216,684 +0.00(+0.00%)
May 17, 2019 8.227 8.266 8.214 8.249 205,165 +0.01(+0.07%)
May 16, 2019 8.187 8.255 8.175 8.244 242,222 +0.07(+0.90%)
May 15, 2019 8.187 8.198 8.136 8.170 164,865 -0.02(-0.28%)
May 14, 2019 8.187 8.249 8.170 8.192 239,730 +0.01(+0.14%)
May 13, 2019 8.238 8.249 8.153 8.181 243,036 -0.11(-1.30%)
May 10, 2019 8.278 8.318 8.272 8.289 197,057 -0.02(-0.27%)
May 09, 2019 8.261 8.312 8.230 8.312 293,538 +0.01(+0.14%)
May 08, 2019 8.334 8.397 8.261 8.300 359,792 -0.02(-0.27%)
May 07, 2019 8.306 8.380 8.289 8.323 402,098 -0.02(-0.27%)
May 06, 2019 8.261 8.368 8.227 8.346 292,029 +0.05(+0.62%)
May 03, 2019 8.261 8.312 8.238 8.295 289,241 +0.04(+0.48%)
May 02, 2019 8.215 8.266 8.204 8.255 208,722 +0.05(+0.55%)
May 01, 2019 8.227 8.258 8.204 8.210 267,935 -0.02(-0.21%)
Apr 30, 2019 8.232 8.283 8.198 8.227 423,690 -0.03(-0.41%)
Apr 29, 2019 8.210 8.329 8.210 8.261 269,179 +0.02(+0.21%)
Apr 26, 2019 8.192 8.261 8.181 8.244 242,180 +0.07(+0.83%)
Apr 25, 2019 8.187 8.215 8.113 8.175 339,352 -0.02(-0.21%)
Apr 24, 2019 8.210 8.272 8.181 8.192 450,340 -0.02(-0.21%)
Apr 23, 2019 8.153 8.215 8.141 8.210 296,565 +0.06(+0.70%)
Apr 22, 2019 8.153 8.170 8.136 8.153 234,669 +0.00(+0.00%)
Apr 18, 2019 8.170 8.180 8.147 8.153 173,262 -0.01(-0.07%)
Apr 17, 2019 8.181 8.187 8.124 8.158 203,789 -0.01(-0.14%)
Apr 16, 2019 8.113 8.192 8.102 8.170 278,332 +0.07(+0.84%)
Apr 15, 2019 8.119 8.124 8.085 8.102 366,436 -0.01(-0.14%)
Apr 12, 2019 8.141 8.164 8.056 8.113 204,813 +0.00(+0.00%)
Apr 11, 2019 8.113 8.158 8.085 8.113 253,411 +0.00(+0.00%)
Apr 10, 2019 8.096 8.116 8.090 8.113 206,658 +0.02(+0.28%)
Apr 09, 2019 8.164 8.164 8.034 8.090 790,695 -0.10(-1.25%)
Apr 08, 2019 8.164 8.196 8.136 8.192 202,301 +0.03(+0.35%)
Apr 05, 2019 8.175 8.223 8.153 8.164 217,151 -0.01(-0.07%)
Apr 04, 2019 8.147 8.170 8.130 8.170 232,861 +0.03(+0.35%)
Apr 03, 2019 8.136 8.187 8.124 8.141 204,760 +0.01(+0.14%)
Apr 02, 2019 8.102 8.150 8.085 8.130 448,564 +0.05(+0.56%)
Apr 01, 2019 8.102 8.119 8.062 8.085 479,659 +0.04(+0.49%)
Mar 29, 2019 8.068 8.113 8.045 8.045 389,356 -0.02(-0.21%)
Mar 28, 2019 8.051 8.068 8.034 8.062 286,906 +0.01(+0.07%)
Mar 27, 2019 8.028 8.073 8.011 8.056 400,746 +0.03(+0.42%)
Mar 26, 2019 8.073 8.107 8.005 8.022 308,801 -0.03(-0.35%)
Mar 25, 2019 8.000 8.085 8.000 8.051 317,381 +0.04(+0.50%)
Mar 22, 2019 8.068 8.089 7.977 8.011 300,522 -0.07(-0.91%)
Mar 21, 2019 8.062 8.113 8.045 8.085 399,151 +0.02(+0.28%)
Mar 20, 2019 8.068 8.141 8.005 8.062 348,378 +0.00(+0.00%)
Mar 19, 2019 8.130 8.150 8.028 8.062 300,708 -0.05(-0.63%)
Mar 18, 2019 8.124 8.124 8.056 8.113 414,308 +0.02(+0.28%)
Mar 15, 2019 8.073 8.107 8.039 8.090 942,987 +0.06(+0.71%)
Mar 14, 2019 7.971 8.062 7.914 8.034 446,255 +0.09(+1.07%)
Mar 13, 2019 7.949 7.960 7.866 7.949 568,142 +0.04(+0.56%)
Mar 12, 2019 8.009 8.009 7.871 7.904 798,945 -0.07(-0.83%)
Mar 11, 2019 8.004 8.054 7.949 7.971 965,428 -0.01(-0.14%)
Mar 08, 2019 7.888 7.998 7.888 7.982 635,471 +0.08(+0.98%)
Mar 07, 2019 7.910 7.915 7.854 7.904 456,210 -0.01(-0.07%)
Mar 06, 2019 7.882 7.937 7.849 7.910 558,025 +0.04(+0.49%)
Mar 05, 2019 7.943 7.943 7.758 7.871 778,026 -0.06(-0.77%)
Mar 04, 2019 7.915 7.987 7.888 7.932 939,335 +0.04(+0.49%)
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.