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 28, 2021 10.50 10.54 10.42 10.53 245,030 +0.10(+0.95%)
May 27, 2021 10.47 10.50 10.40 10.43 388,532 +0.04(+0.34%)
May 26, 2021 10.30 10.48 10.28 10.40 258,098 +0.11(+1.10%)
May 25, 2021 10.47 10.52 10.25 10.28 315,355 -0.14(-1.36%)
May 24, 2021 10.33 10.45 10.32 10.43 259,669 +0.04(+0.34%)
May 21, 2021 10.44 10.49 10.32 10.39 260,371 +0.01(+0.07%)
May 20, 2021 10.35 10.44 10.27 10.38 174,844 +0.04(+0.41%)
May 19, 2021 10.21 10.35 10.11 10.34 274,527 +0.05(+0.48%)
May 18, 2021 10.33 10.40 10.24 10.29 257,895 +0.03(+0.28%)
May 17, 2021 10.18 10.28 10.08 10.26 356,371 +0.10(+0.98%)
May 14, 2021 10.08 10.21 10.03 10.16 333,747 +0.16(+1.63%)
May 13, 2021 9.808 10.05 9.787 10.00 237,425 +0.24(+2.47%)
May 12, 2021 10.10 10.20 9.759 9.759 527,987 -0.40(-3.91%)
May 11, 2021 10.27 10.28 10.05 10.16 401,736 -0.13(-1.24%)
May 10, 2021 10.36 10.46 10.27 10.28 472,601 +0.01(+0.14%)
May 07, 2021 10.35 10.35 10.23 10.27 811,036 -0.16(-1.56%)
May 06, 2021 10.30 10.43 10.17 10.43 334,275 +0.16(+1.52%)
May 05, 2021 10.29 10.29 10.06 10.28 462,585 +0.06(+0.56%)
May 04, 2021 10.39 10.40 10.16 10.22 519,101 -0.15(-1.44%)
May 03, 2021 10.41 10.45 10.33 10.37 291,070 -0.01(-0.07%)
Apr 30, 2021 10.43 10.46 10.35 10.38 241,641 -0.05(-0.48%)
Apr 29, 2021 10.47 10.51 10.37 10.43 285,434 +0.01(+0.14%)
Apr 28, 2021 10.43 10.47 10.41 10.41 234,946 -0.03(-0.27%)
Apr 27, 2021 10.40 10.47 10.38 10.44 334,772 +0.01(+0.14%)
Apr 26, 2021 10.43 10.48 10.38 10.43 287,824 +0.05(+0.48%)
Apr 23, 2021 10.36 10.40 10.31 10.38 183,450 +0.08(+0.76%)
Apr 22, 2021 10.33 10.38 10.28 10.30 218,153 +0.00(+0.00%)
Apr 21, 2021 10.26 10.33 10.24 10.30 191,177 +0.01(+0.07%)
Apr 20, 2021 10.38 10.43 10.24 10.29 347,831 -0.11(-1.02%)
Apr 19, 2021 10.37 10.44 10.31 10.40 435,753 +0.04(+0.34%)
Apr 16, 2021 10.43 10.44 10.31 10.36 286,165 +0.01(+0.14%)
Apr 15, 2021 10.21 10.38 10.19 10.35 328,736 +0.15(+1.46%)
Apr 14, 2021 10.26 10.32 10.18 10.20 251,205 -0.05(-0.48%)
Apr 13, 2021 10.34 10.35 10.19 10.25 244,159 -0.08(-0.76%)
Apr 12, 2021 10.40 10.48 10.28 10.33 489,851 -0.01(-0.07%)
Apr 09, 2021 10.34 10.41 10.30 10.33 223,183 +0.04(+0.34%)
Apr 08, 2021 10.28 10.32 10.18 10.30 263,299 +0.06(+0.55%)
Apr 07, 2021 10.24 10.35 10.19 10.24 478,316 +0.03(+0.28%)
Apr 06, 2021 10.11 10.22 10.11 10.21 383,924 +0.16(+1.55%)
Apr 05, 2021 10.00 10.17 9.965 10.06 495,742 +0.08(+0.78%)
Apr 01, 2021 9.879 10.01 9.830 9.979 290,815 +0.16(+1.66%)
Mar 31, 2021 10.02 10.04 9.816 9.816 460,728 -0.13(-1.36%)
Mar 30, 2021 9.837 9.986 9.823 9.950 222,124 +0.11(+1.08%)
Mar 29, 2021 9.851 9.929 9.747 9.844 336,156 -0.04(-0.43%)
Mar 26, 2021 9.816 9.887 9.737 9.887 231,355 +0.07(+0.72%)
Mar 25, 2021 9.560 9.830 9.560 9.816 460,922 +0.11(+1.10%)
Mar 24, 2021 9.887 10.02 9.695 9.709 478,634 -0.16(-1.65%)
Mar 23, 2021 9.936 10.03 9.823 9.872 384,687 -0.13(-1.28%)
Mar 22, 2021 10.11 10.18 9.957 10.00 378,978 -0.10(-1.02%)
Mar 19, 2021 9.894 10.11 9.872 10.10 977,556 +0.25(+2.56%)
Mar 18, 2021 10.23 10.27 9.823 9.851 682,745 -0.39(-3.81%)
Mar 17, 2021 10.27 10.28 10.11 10.24 610,970 +0.04(+0.42%)
Mar 16, 2021 10.57 10.57 10.04 10.20 1,094,839 -0.16(-1.51%)
Mar 15, 2021 10.34 10.48 10.09 10.35 2,094,900 +0.34(+3.40%)
Mar 12, 2021 9.771 10.01 9.687 10.01 784,838 +0.33(+3.37%)
Mar 11, 2021 9.833 9.833 9.666 9.687 433,517 -0.10(-1.07%)
Mar 10, 2021 9.652 9.840 9.622 9.792 491,917 +0.19(+2.03%)
Mar 09, 2021 9.597 9.673 9.513 9.597 459,634 +0.00(+0.00%)
Mar 08, 2021 9.444 9.660 9.256 9.597 670,874 +0.32(+3.41%)
Mar 05, 2021 9.360 9.430 8.915 9.281 578,347 -0.07(-0.78%)
Mar 04, 2021 9.666 9.729 9.263 9.354 762,455 -0.30(-3.10%)
Mar 03, 2021 9.562 9.692 9.451 9.653 874,635 +0.19(+2.06%)
Mar 02, 2021 9.228 9.493 9.089 9.458 1,021,343 +0.33(+3.66%)
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.