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 (%)
Jan 29, 2021 8.011 8.081 7.858 7.921 475,821 -0.11(-1.39%)
Jan 28, 2021 8.123 8.255 7.942 8.032 478,021 -0.14(-1.70%)
Jan 27, 2021 8.276 8.338 8.171 8.171 302,129 -0.15(-1.76%)
Jan 26, 2021 8.290 8.380 8.283 8.317 276,828 +0.07(+0.84%)
Jan 25, 2021 8.255 8.394 8.213 8.248 419,037 -0.02(-0.25%)
Jan 22, 2021 8.324 8.336 8.184 8.269 182,908 -0.06(-0.75%)
Jan 21, 2021 8.331 8.415 8.283 8.331 260,414 +0.01(+0.17%)
Jan 20, 2021 8.241 8.331 8.234 8.317 187,351 +0.06(+0.76%)
Jan 19, 2021 8.345 8.380 8.199 8.255 396,248 -0.06(-0.75%)
Jan 15, 2021 8.290 8.345 8.201 8.317 318,508 +0.03(+0.34%)
Jan 14, 2021 8.171 8.345 8.102 8.290 377,816 +0.15(+1.88%)
Jan 13, 2021 8.004 8.164 7.997 8.137 428,807 +0.13(+1.65%)
Jan 12, 2021 7.914 8.025 7.893 8.004 355,541 +0.13(+1.68%)
Jan 11, 2021 7.997 8.032 7.851 7.872 304,708 -0.19(-2.41%)
Jan 08, 2021 7.997 8.067 7.893 8.067 259,408 +0.08(+0.96%)
Jan 07, 2021 7.949 8.081 7.921 7.990 279,627 +0.08(+1.06%)
Jan 06, 2021 7.858 7.997 7.837 7.907 292,594 +0.09(+1.16%)
Jan 05, 2021 7.775 7.893 7.768 7.817 316,424 +0.08(+0.99%)
Jan 04, 2021 7.872 7.902 7.695 7.740 368,434 -0.08(-0.98%)
Dec 31, 2020 7.817 7.817 7.817 478,720 +0.03(+0.45%)
Dec 30, 2020 7.726 7.837 7.684 7.782 478,720 -0.01(-0.09%)
Dec 29, 2020 7.824 7.914 7.726 7.789 462,006 +0.01(+0.18%)
Dec 28, 2020 7.858 8.046 7.768 7.775 460,170 -0.09(-1.15%)
Dec 24, 2020 7.893 8.018 7.817 7.865 180,751 +0.02(+0.27%)
Dec 23, 2020 7.837 8.074 7.833 7.844 554,138 +0.06(+0.71%)
Dec 22, 2020 8.095 8.164 7.719 7.789 730,351 -0.31(-3.78%)
Dec 21, 2020 8.185 8.276 8.060 8.095 493,718 -0.08(-1.02%)
Dec 18, 2020 8.283 8.317 8.109 8.178 903,902 -0.08(-0.93%)
Dec 17, 2020 8.178 8.262 8.046 8.255 516,547 +0.03(+0.34%)
Dec 16, 2020 8.401 8.401 8.178 8.227 476,955 -0.10(-1.21%)
Dec 15, 2020 8.257 8.345 8.168 8.328 553,323 +0.12(+1.45%)
Dec 14, 2020 8.229 8.293 8.121 8.209 497,017 +0.01(+0.17%)
Dec 11, 2020 8.134 8.280 8.124 8.195 260,895 +0.06(+0.75%)
Dec 10, 2020 8.290 8.290 8.060 8.134 756,936 -0.21(-2.52%)
Dec 09, 2020 8.379 8.406 8.262 8.345 432,114 -0.02(-0.24%)
Dec 08, 2020 8.392 8.433 8.311 8.365 351,109 -0.03(-0.32%)
Dec 07, 2020 8.467 8.467 8.250 8.392 579,460 +0.01(+0.08%)
Dec 04, 2020 8.324 8.426 8.284 8.385 440,574 +0.07(+0.90%)
Dec 03, 2020 8.243 8.318 8.209 8.311 416,238 +0.07(+0.82%)
Dec 02, 2020 8.263 8.290 8.207 8.243 390,893 +0.04(+0.50%)
Dec 01, 2020 8.107 8.250 8.094 8.202 324,272 +0.16(+2.03%)
Nov 30, 2020 8.067 8.107 7.992 8.039 504,771 -0.03(-0.34%)
Nov 27, 2020 8.053 8.114 7.992 8.067 98,314 -0.04(-0.50%)
Nov 25, 2020 8.121 8.128 8.039 8.107 204,589 -0.01(-0.08%)
Nov 24, 2020 7.965 8.277 7.965 8.114 586,054 +0.26(+3.37%)
Nov 23, 2020 7.673 7.944 7.673 7.849 342,458 +0.18(+2.30%)
Nov 20, 2020 7.666 7.738 7.653 7.673 197,071 -0.04(-0.53%)
Nov 19, 2020 7.558 7.734 7.537 7.714 151,841 +0.14(+1.79%)
Nov 18, 2020 7.558 7.782 7.544 7.578 361,901 +0.01(+0.18%)
Nov 17, 2020 7.537 7.632 7.537 7.565 211,031 -0.05(-0.71%)
Nov 16, 2020 7.510 7.653 7.510 7.619 444,418 +0.23(+3.12%)
Nov 13, 2020 7.286 7.456 7.286 7.388 406,819 +0.25(+3.52%)
Nov 12, 2020 7.191 7.354 7.042 7.137 574,572 -0.24(-3.31%)
Nov 11, 2020 7.307 7.456 7.246 7.381 312,607 +0.12(+1.59%)
Nov 10, 2020 7.124 7.314 7.096 7.266 445,041 +0.20(+2.78%)
Nov 09, 2020 7.320 7.660 7.015 7.069 703,826 -0.07(-0.95%)
Nov 06, 2020 7.083 7.191 7.012 7.137 344,765 +0.03(+0.38%)
Nov 05, 2020 6.974 7.198 6.934 7.110 406,227 +0.16(+2.24%)
Nov 04, 2020 6.676 7.022 6.554 6.954 787,585 +0.14(+1.99%)
Nov 03, 2020 6.479 6.947 6.479 6.818 719,637 +0.43(+6.69%)
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.