TCP Capital Corp (NQ: TCPC )

14.07 USD -0.10 (-0.71%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 14.20 14.26 14.12 14.17 108,093 -0.07(-0.49%)
Jul 26, 2021 14.11 14.27 14.05 14.24 187,065 +0.18(+1.28%)
Jul 23, 2021 14.10 14.15 13.91 14.06 196,601 +0.05(+0.36%)
Jul 22, 2021 14.03 14.10 13.89 14.01 135,360 -0.02(-0.14%)
Jul 21, 2021 14.01 14.18 14.01 14.03 91,051 +0.10(+0.72%)
Jul 20, 2021 13.72 14.00 13.72 13.93 136,105 +0.25(+1.83%)
Jul 19, 2021 13.81 13.90 13.54 13.68 271,319 -0.34(-2.43%)
Jul 16, 2021 14.15 14.22 13.98 14.02 185,702 -0.10(-0.71%)
Jul 15, 2021 14.05 14.29 14.04 14.12 142,894 +0.02(+0.14%)
Jul 14, 2021 14.25 14.35 14.01 14.10 161,699 -0.09(-0.63%)
Jul 13, 2021 14.20 14.28 14.04 14.19 190,748 -0.05(-0.35%)
Jul 12, 2021 14.03 14.30 13.96 14.24 301,337 +0.22(+1.57%)
Jul 09, 2021 13.81 14.02 13.77 14.02 211,748 +0.25(+1.82%)
Jul 08, 2021 13.87 13.91 13.61 13.77 205,789 -0.16(-1.15%)
Jul 07, 2021 14.06 14.20 13.81 13.93 193,230 -0.18(-1.28%)
Jul 06, 2021 14.19 14.20 14.00 14.11 191,703 -0.01(-0.07%)
Jul 02, 2021 14.00 14.16 13.96 14.12 211,974 +0.14(+1.00%)
Jul 01, 2021 13.92 14.04 13.83 13.98 176,882 +0.16(+1.16%)
Jun 30, 2021 13.84 13.92 13.73 13.82 264,534 +0.05(+0.36%)
Jun 29, 2021 13.96 14.04 13.75 13.77 278,105 -0.19(-1.36%)
Jun 28, 2021 13.78 14.05 13.74 13.96 256,231 +0.17(+1.23%)
Jun 25, 2021 14.06 14.09 13.79 13.79 247,737 -0.21(-1.50%)
Jun 24, 2021 13.98 14.12 13.88 14.00 175,164 +0.07(+0.50%)
Jun 23, 2021 14.03 14.09 13.93 13.93 174,171 +0.01(+0.07%)
Jun 22, 2021 14.00 14.01 13.88 13.92 273,522 -0.08(-0.57%)
Jun 21, 2021 13.80 14.07 13.80 14.00 451,894 +0.26(+1.89%)
Jun 18, 2021 13.97 13.98 13.66 13.74 682,637 -0.21(-1.51%)
Jun 17, 2021 14.12 14.26 13.80 13.95 457,051 -0.20(-1.41%)
Jun 16, 2021 14.25 14.42 14.14 14.15 620,688 +0.04(+0.28%)
Jun 15, 2021 14.57 14.61 14.06 14.11 614,311 -0.68(-4.60%)
Jun 14, 2021 14.81 14.86 14.66 14.79 554,128 -0.06(-0.40%)
Jun 11, 2021 14.90 14.92 14.73 14.85 389,505 +0.05(+0.34%)
Jun 10, 2021 15.01 15.04 14.70 14.80 464,762 -0.13(-0.87%)
Jun 09, 2021 15.00 15.03 14.88 14.93 328,529 -0.04(-0.27%)
Jun 08, 2021 14.99 15.05 14.88 14.97 282,162 +0.02(+0.13%)
Jun 07, 2021 14.89 15.00 14.88 14.95 262,092 +0.12(+0.81%)
Jun 04, 2021 14.89 14.89 14.73 14.83 249,715 +0.01(+0.07%)
Jun 03, 2021 14.85 14.90 14.79 14.82 192,875 -0.02(-0.13%)
Jun 02, 2021 14.94 14.94 14.76 14.84 229,748 -0.03(-0.20%)
Jun 01, 2021 14.85 14.93 14.81 14.87 238,709 +0.03(+0.20%)
May 28, 2021 14.79 14.85 14.68 14.84 173,905 +0.14(+0.95%)
May 27, 2021 14.75 14.80 14.65 14.70 275,753 +0.05(+0.34%)
May 26, 2021 14.51 14.76 14.48 14.65 183,180 +0.16(+1.10%)
May 25, 2021 14.75 14.82 14.44 14.49 223,817 -0.20(-1.36%)
May 24, 2021 14.56 14.72 14.54 14.69 184,295 +0.05(+0.34%)
May 21, 2021 14.71 14.78 14.54 14.64 184,793 +0.01(+0.07%)
May 20, 2021 14.58 14.71 14.47 14.63 124,092 +0.06(+0.41%)
May 19, 2021 14.39 14.59 14.24 14.57 194,840 +0.07(+0.48%)
May 18, 2021 14.55 14.65 14.43 14.50 183,036 +0.04(+0.28%)
May 17, 2021 14.35 14.48 14.20 14.46 252,927 +0.14(+0.98%)
May 14, 2021 14.20 14.38 14.13 14.32 236,870 +0.23(+1.63%)
May 13, 2021 13.82 14.16 13.79 14.09 168,508 +0.34(+2.47%)
May 12, 2021 14.23 14.37 13.75 13.75 374,728 -0.56(-3.91%)
May 11, 2021 14.47 14.48 14.16 14.31 285,124 -0.18(-1.24%)
May 10, 2021 14.60 14.74 14.47 14.49 335,419 +0.02(+0.14%)
May 07, 2021 14.59 14.59 14.41 14.47 575,616 -0.23(-1.56%)
May 06, 2021 14.51 14.70 14.33 14.70 237,245 +0.22(+1.52%)
May 05, 2021 14.50 14.50 14.18 14.48 328,310 +0.08(+0.56%)
May 04, 2021 14.64 14.65 14.31 14.40 368,421 -0.21(-1.44%)
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.