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

TCP Capital Corp (NQ: TCPC )

10.85 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 30, 2019 7.846 7.849 7.770 7.822 482,635 +0.00(+0.00%)
Aug 29, 2019 7.811 7.857 7.776 7.822 440,114 +0.03(+0.37%)
Aug 28, 2019 7.822 7.852 7.680 7.793 927,737 -0.06(-0.74%)
Aug 27, 2019 7.910 7.910 7.788 7.852 1,113,556 -0.02(-0.30%)
Aug 26, 2019 7.869 7.910 7.811 7.875 516,761 +0.03(+0.45%)
Aug 23, 2019 7.904 7.921 7.834 7.840 616,920 -0.05(-0.66%)
Aug 22, 2019 7.892 7.933 7.857 7.892 343,157 +0.01(+0.15%)
Aug 21, 2019 7.892 7.921 7.863 7.881 321,434 -0.02(-0.22%)
Aug 20, 2019 7.916 7.939 7.863 7.898 339,899 +0.02(+0.30%)
Aug 19, 2019 7.793 8.044 7.782 7.875 848,430 +0.13(+1.65%)
Aug 16, 2019 7.677 7.759 7.645 7.747 637,380 +0.09(+1.22%)
Aug 15, 2019 7.764 7.805 7.642 7.654 552,661 -0.08(-0.98%)
Aug 14, 2019 7.788 7.828 7.706 7.729 1,414,760 -0.05(-0.60%)
Aug 13, 2019 7.840 7.881 7.776 7.776 1,002,668 -0.06(-0.74%)
Aug 12, 2019 7.822 7.885 7.805 7.834 948,505 -0.01(-0.15%)
Aug 09, 2019 7.997 7.997 7.837 7.846 1,023,385 -0.19(-2.39%)
Aug 08, 2019 8.009 8.131 7.654 8.038 1,824,026 -0.09(-1.14%)
Aug 07, 2019 8.113 8.177 8.061 8.131 583,216 -0.01(-0.07%)
Aug 06, 2019 8.119 8.195 8.090 8.137 361,661 +0.05(+0.58%)
Aug 05, 2019 8.166 8.201 8.032 8.090 540,539 -0.11(-1.35%)
Aug 02, 2019 8.166 8.218 8.154 8.201 169,188 +0.03(+0.36%)
Aug 01, 2019 8.201 8.228 8.154 8.171 285,970 -0.01(-0.14%)
Jul 31, 2019 8.206 8.224 8.119 8.183 357,081 -0.05(-0.57%)
Jul 30, 2019 8.160 8.253 8.154 8.230 353,841 +0.07(+0.86%)
Jul 29, 2019 8.189 8.201 8.154 8.160 363,324 -0.03(-0.43%)
Jul 26, 2019 8.201 8.253 8.187 8.195 229,883 +0.01(+0.07%)
Jul 25, 2019 8.195 8.276 8.183 8.189 260,359 +0.02(+0.28%)
Jul 24, 2019 8.177 8.201 8.154 8.166 388,910 -0.02(-0.28%)
Jul 23, 2019 8.142 8.189 8.137 8.189 398,644 +0.03(+0.43%)
Jul 22, 2019 8.171 8.247 8.131 8.154 371,773 -0.02(-0.28%)
Jul 19, 2019 8.230 8.259 8.171 8.177 415,234 -0.03(-0.35%)
Jul 18, 2019 8.230 8.259 8.166 8.206 700,501 -0.02(-0.21%)
Jul 17, 2019 8.294 8.317 8.195 8.224 1,285,050 -0.06(-0.77%)
Jul 16, 2019 8.317 8.358 8.256 8.288 417,892 -0.04(-0.49%)
Jul 15, 2019 8.311 8.352 8.299 8.329 200,247 +0.02(+0.28%)
Jul 12, 2019 8.276 8.366 8.276 8.305 255,846 +0.03(+0.42%)
Jul 11, 2019 8.247 8.292 8.230 8.270 377,717 +0.01(+0.14%)
Jul 10, 2019 8.241 8.294 8.218 8.259 412,634 +0.01(+0.14%)
Jul 09, 2019 8.276 8.288 8.224 8.247 364,419 -0.07(-0.84%)
Jul 08, 2019 8.311 8.323 8.259 8.317 340,055 +0.04(+0.49%)
Jul 05, 2019 8.311 8.346 8.224 8.276 370,186 -0.03(-0.42%)
Jul 03, 2019 8.299 8.340 8.294 8.311 140,302 +0.04(+0.49%)
Jul 02, 2019 8.317 8.352 8.253 8.270 329,228 -0.02(-0.28%)
Jul 01, 2019 8.340 8.381 8.276 8.294 275,471 +0.01(+0.07%)
Jun 28, 2019 8.201 8.294 8.177 8.288 533,873 +0.08(+0.99%)
Jun 27, 2019 8.171 8.218 8.102 8.206 1,152,890 +0.03(+0.43%)
Jun 26, 2019 8.201 8.253 8.154 8.171 559,174 -0.03(-0.35%)
Jun 25, 2019 8.265 8.294 8.166 8.201 547,846 -0.15(-1.74%)
Jun 24, 2019 8.398 8.462 8.317 8.346 316,094 -0.02(-0.28%)
Jun 21, 2019 8.358 8.423 8.334 8.369 291,609 +0.02(+0.21%)
Jun 20, 2019 8.515 8.515 8.259 8.352 514,832 -0.11(-1.31%)
Jun 19, 2019 8.363 8.497 8.363 8.462 383,064 +0.11(+1.32%)
Jun 18, 2019 8.346 8.416 8.329 8.352 304,123 +0.01(+0.14%)
Jun 17, 2019 8.422 8.423 8.305 8.340 415,336 -0.05(-0.62%)
Jun 14, 2019 8.427 8.433 8.387 8.392 162,827 +0.01(+0.07%)
Jun 13, 2019 8.346 8.480 8.346 8.387 562,434 +0.05(+0.63%)
Jun 12, 2019 8.329 8.346 8.266 8.334 443,022 +0.02(+0.20%)
Jun 11, 2019 8.385 8.391 8.300 8.317 379,868 -0.06(-0.74%)
Jun 10, 2019 8.323 8.380 8.289 8.380 527,979 +0.06(+0.68%)
Jun 07, 2019 8.266 8.329 8.255 8.323 328,899 +0.06(+0.69%)
Jun 06, 2019 8.266 8.322 8.244 8.266 298,491 +0.02(+0.21%)
Jun 05, 2019 8.181 8.261 8.164 8.249 345,764 +0.07(+0.83%)
Jun 04, 2019 8.204 8.221 8.124 8.181 305,746 +0.02(+0.28%)
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.