TCP Capital Corp (NQ: TCPC )

8.480 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.59 10.64 10.54 10.60 196,215 +0.01(+0.07%)
Oct 28, 2021 10.52 10.59 10.50 10.59 118,048 +0.12(+1.13%)
Oct 27, 2021 10.51 10.54 10.44 10.47 134,336 -0.04(-0.42%)
Oct 26, 2021 10.60 10.51 10.52 160,884 -0.04(-0.42%)
Oct 25, 2021 10.60 10.60 10.52 10.56 218,350 +0.00(+0.00%)
Oct 22, 2021 10.62 10.62 10.56 10.56 140,094 -0.04(-0.35%)
Oct 21, 2021 10.56 10.61 10.52 10.60 127,717 +0.06(+0.56%)
Oct 20, 2021 10.55 10.67 10.50 10.54 165,476 +0.01(+0.14%)
Oct 19, 2021 10.45 10.55 10.43 10.52 173,330 +0.09(+0.85%)
Oct 18, 2021 10.50 10.53 10.42 10.43 190,523 -0.04(-0.42%)
Oct 15, 2021 10.54 10.56 10.47 10.48 240,244 +0.02(+0.21%)
Oct 14, 2021 10.52 10.57 10.45 10.46 235,858 -0.05(-0.49%)
Oct 13, 2021 10.41 10.52 10.38 10.51 285,222 +0.07(+0.71%)
Oct 12, 2021 10.42 10.48 10.38 10.43 194,519 +0.01(+0.14%)
Oct 11, 2021 10.49 10.52 10.40 10.42 161,279 -0.06(-0.56%)
Oct 08, 2021 10.40 10.50 10.37 10.48 418,738 +0.07(+0.71%)
Oct 07, 2021 10.52 10.57 10.40 10.40 232,533 -0.10(-0.91%)
Oct 06, 2021 10.31 10.52 10.28 10.50 241,844 +0.10(+0.99%)
Oct 05, 2021 10.33 10.43 10.31 10.40 274,029 +0.06(+0.57%)
Oct 04, 2021 10.33 10.40 10.18 10.34 616,424 +0.02(+0.21%)
Oct 01, 2021 10.06 10.37 10.04 10.32 556,033 +0.30(+3.02%)
Sep 30, 2021 10.22 10.25 10.01 10.01 431,918 -0.08(-0.80%)
Sep 29, 2021 9.969 10.10 9.969 10.09 266,151 +0.14(+1.41%)
Sep 28, 2021 10.08 10.15 9.932 9.954 472,155 -0.10(-1.03%)
Sep 27, 2021 10.01 10.10 10.01 10.06 183,767 +0.02(+0.22%)
Sep 24, 2021 10.05 10.08 10.02 10.04 186,208 -0.01(-0.15%)
Sep 23, 2021 10.01 10.12 10.01 10.05 239,271 +0.06(+0.59%)
Sep 22, 2021 9.998 10.09 9.976 9.991 328,175 +0.05(+0.52%)
Sep 21, 2021 9.925 10.04 9.925 9.939 247,767 +0.08(+0.82%)
Sep 20, 2021 9.844 9.932 9.689 9.858 720,067 -0.13(-1.33%)
Sep 17, 2021 10.10 10.14 9.984 9.991 697,338 -0.12(-1.17%)
Sep 16, 2021 10.25 10.28 10.11 10.11 295,154 -0.18(-1.72%)
Sep 15, 2021 10.19 10.29 10.07 10.29 512,365 +0.08(+0.80%)
Sep 14, 2021 10.22 10.24 10.15 10.21 386,106 +0.03(+0.28%)
Sep 13, 2021 10.23 10.26 10.06 10.18 408,629 -0.01(-0.14%)
Sep 10, 2021 10.34 10.35 10.18 10.19 174,233 -0.10(-0.98%)
Sep 09, 2021 10.23 10.31 10.20 10.29 202,477 +0.06(+0.56%)
Sep 08, 2021 10.21 10.31 10.19 10.23 230,147 +0.05(+0.50%)
Sep 07, 2021 10.33 10.34 10.14 10.18 358,460 -0.14(-1.40%)
Sep 03, 2021 10.40 10.40 10.26 10.33 180,509 -0.06(-0.56%)
Sep 02, 2021 10.32 10.40 10.27 10.39 159,545 +0.10(+0.98%)
Sep 01, 2021 10.34 10.40 10.28 10.28 211,257 -0.04(-0.35%)
Aug 31, 2021 10.36 10.39 10.28 10.32 201,804 -0.01(-0.07%)
Aug 30, 2021 10.40 10.42 10.31 10.33 213,240 -0.06(-0.63%)
Aug 27, 2021 10.26 10.43 10.26 10.39 185,322 +0.14(+1.41%)
Aug 26, 2021 10.32 10.40 10.22 10.25 272,839 -0.07(-0.70%)
Aug 25, 2021 10.14 10.33 10.14 10.32 338,826 +0.17(+1.64%)
Aug 24, 2021 10.22 10.28 10.15 10.15 293,515 -0.01(-0.14%)
Aug 23, 2021 10.26 10.29 10.15 10.17 335,824 -0.05(-0.49%)
Aug 20, 2021 9.960 10.25 9.960 10.22 164,769 +0.29(+2.91%)
Aug 19, 2021 10.16 10.19 9.931 9.931 391,488 -0.27(-2.62%)
Aug 18, 2021 10.28 10.30 10.18 10.20 241,883 -0.10(-0.98%)
Aug 17, 2021 10.37 10.38 10.22 10.30 217,346 -0.09(-0.83%)
Aug 16, 2021 10.36 10.40 10.30 10.39 257,889 +0.02(+0.21%)
Aug 13, 2021 10.32 10.37 10.29 10.36 168,225 +0.07(+0.63%)
Aug 12, 2021 10.32 10.35 10.26 10.30 128,761 +0.00(+0.00%)
Aug 11, 2021 10.29 10.35 10.26 10.30 176,754 +0.04(+0.42%)
Aug 10, 2021 10.23 10.27 10.17 10.26 158,753 +0.06(+0.64%)
Aug 09, 2021 10.21 10.27 10.18 10.19 198,142 -0.05(-0.49%)
Aug 06, 2021 10.21 10.27 10.15 10.24 175,596 +0.05(+0.50%)
Aug 05, 2021 10.16 10.19 10.08 10.19 231,010 +0.06(+0.64%)
Aug 04, 2021 10.15 10.25 10.08 10.13 249,099 -0.04(-0.36%)
Aug 03, 2021 10.11 10.22 10.02 10.16 306,796 +0.02(+0.21%)
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.