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

TCP Capital Corp (NQ: TCPC )

10.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 7.839 7.839 7.839 477,366 +0.03(+0.45%)
Dec 30, 2020 7.748 7.860 7.706 7.804 477,366 -0.01(-0.09%)
Dec 29, 2020 7.846 7.936 7.748 7.811 460,700 +0.01(+0.18%)
Dec 28, 2020 7.881 8.069 7.790 7.797 458,869 -0.09(-1.15%)
Dec 24, 2020 7.915 8.041 7.839 7.888 180,240 +0.02(+0.27%)
Dec 23, 2020 7.860 8.097 7.855 7.867 552,571 +0.06(+0.71%)
Dec 22, 2020 8.118 8.187 7.741 7.811 728,287 -0.31(-3.78%)
Dec 21, 2020 8.208 8.299 8.083 8.118 492,322 -0.08(-1.02%)
Dec 18, 2020 8.306 8.341 8.132 8.201 901,346 -0.08(-0.93%)
Dec 17, 2020 8.201 8.285 8.069 8.278 515,086 +0.03(+0.34%)
Dec 16, 2020 8.425 8.425 8.201 8.250 475,607 -0.10(-1.21%)
Dec 15, 2020 8.280 8.368 8.191 8.351 551,759 +0.12(+1.45%)
Dec 14, 2020 8.253 8.316 8.144 8.232 495,612 +0.01(+0.17%)
Dec 11, 2020 8.157 8.304 8.147 8.219 260,157 +0.06(+0.75%)
Dec 10, 2020 8.314 8.314 8.083 8.157 754,797 -0.21(-2.52%)
Dec 09, 2020 8.402 8.430 8.286 8.368 430,893 -0.02(-0.24%)
Dec 08, 2020 8.416 8.457 8.334 8.389 350,116 -0.03(-0.32%)
Dec 07, 2020 8.491 8.491 8.273 8.416 577,822 +0.01(+0.08%)
Dec 04, 2020 8.348 8.450 8.307 8.409 439,328 +0.07(+0.90%)
Dec 03, 2020 8.266 8.341 8.232 8.334 415,061 +0.07(+0.82%)
Dec 02, 2020 8.287 8.314 8.230 8.266 389,788 +0.04(+0.50%)
Dec 01, 2020 8.130 8.273 8.117 8.226 323,355 +0.16(+2.03%)
Nov 30, 2020 8.089 8.130 8.015 8.062 503,345 -0.03(-0.34%)
Nov 27, 2020 8.076 8.137 8.015 8.089 98,036 -0.04(-0.50%)
Nov 25, 2020 8.144 8.151 8.062 8.130 204,010 -0.01(-0.08%)
Nov 24, 2020 7.987 8.300 7.987 8.137 584,398 +0.27(+3.37%)
Nov 23, 2020 7.695 7.967 7.695 7.872 341,490 +0.18(+2.30%)
Nov 20, 2020 7.688 7.759 7.674 7.695 196,514 -0.04(-0.53%)
Nov 19, 2020 7.579 7.756 7.559 7.736 151,411 +0.14(+1.79%)
Nov 18, 2020 7.579 7.804 7.566 7.600 360,878 +0.01(+0.18%)
Nov 17, 2020 7.559 7.654 7.559 7.586 210,435 -0.05(-0.71%)
Nov 16, 2020 7.532 7.674 7.532 7.640 443,161 +0.23(+3.12%)
Nov 13, 2020 7.307 7.477 7.307 7.409 405,669 +0.25(+3.52%)
Nov 12, 2020 7.212 7.375 7.062 7.157 572,948 -0.24(-3.31%)
Nov 11, 2020 7.327 7.477 7.266 7.402 311,723 +0.12(+1.59%)
Nov 10, 2020 7.144 7.334 7.117 7.287 443,783 +0.20(+2.78%)
Nov 09, 2020 7.341 7.681 7.035 7.089 701,836 -0.07(-0.95%)
Nov 06, 2020 7.103 7.212 7.031 7.157 343,790 +0.03(+0.38%)
Nov 05, 2020 6.994 7.219 6.953 7.130 405,078 +0.16(+2.24%)
Nov 04, 2020 6.695 7.042 6.572 6.974 785,359 +0.14(+1.99%)
Nov 03, 2020 6.497 6.967 6.497 6.838 717,603 +0.43(+6.69%)
Nov 02, 2020 6.334 6.538 6.327 6.409 354,358 +0.12(+1.84%)
Oct 30, 2020 6.273 6.365 6.191 6.293 379,654 +0.02(+0.33%)
Oct 29, 2020 6.307 6.361 6.225 6.273 433,974 -0.01(-0.22%)
Oct 28, 2020 6.423 6.457 6.259 6.286 502,735 -0.20(-3.04%)
Oct 27, 2020 6.463 6.559 6.463 6.484 230,349 +0.00(+0.00%)
Oct 26, 2020 6.640 6.667 6.463 6.484 287,106 -0.19(-2.85%)
Oct 23, 2020 6.667 6.695 6.620 6.674 206,656 +0.05(+0.82%)
Oct 22, 2020 6.565 6.620 6.531 6.620 160,609 +0.06(+0.93%)
Oct 21, 2020 6.627 6.633 6.552 6.559 207,335 -0.06(-0.93%)
Oct 20, 2020 6.606 6.667 6.565 6.620 269,882 +0.02(+0.31%)
Oct 19, 2020 6.695 6.736 6.565 6.599 332,259 -0.06(-0.92%)
Oct 16, 2020 6.695 6.729 6.654 6.661 234,876 -0.03(-0.51%)
Oct 15, 2020 6.627 6.702 6.627 6.695 169,853 +0.02(+0.31%)
Oct 14, 2020 6.667 6.729 6.640 6.674 318,633 +0.01(+0.20%)
Oct 13, 2020 6.647 6.695 6.627 6.661 185,191 -0.01(-0.10%)
Oct 12, 2020 6.715 6.729 6.565 6.667 343,955 -0.06(-0.91%)
Oct 09, 2020 6.742 6.776 6.715 6.729 249,428 +0.00(+0.00%)
Oct 08, 2020 6.749 6.797 6.684 6.729 396,035 -0.01(-0.20%)
Oct 07, 2020 6.817 6.849 6.715 6.742 293,524 +0.01(+0.10%)
Oct 06, 2020 6.824 6.926 6.736 6.736 227,664 -0.05(-0.80%)
Oct 05, 2020 6.838 6.906 6.749 6.790 206,017 -0.01(-0.20%)
Oct 02, 2020 6.667 6.872 6.667 6.804 223,118 +0.06(+0.91%)
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.