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

TCP Capital Corp (NQ: TCPC )

10.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2017 7.560 7.596 7.445 7.487 398,698 -0.10(-1.27%)
Jan 30, 2017 7.615 7.688 7.574 7.583 286,549 -0.04(-0.54%)
Jan 27, 2017 7.734 7.734 7.610 7.624 393,228 -0.09(-1.13%)
Jan 26, 2017 7.761 7.761 7.683 7.711 231,652 -0.05(-0.65%)
Jan 25, 2017 7.779 7.779 7.734 7.761 182,287 +0.01(+0.12%)
Jan 24, 2017 7.757 7.770 7.729 7.752 309,789 +0.01(+0.12%)
Jan 23, 2017 7.766 7.779 7.729 7.743 255,371 -0.01(-0.12%)
Jan 20, 2017 7.770 7.779 7.751 7.752 193,865 +0.00(+0.00%)
Jan 19, 2017 7.779 7.779 7.729 7.752 197,580 -0.02(-0.24%)
Jan 18, 2017 7.761 7.779 7.725 7.770 184,560 -0.00(-0.06%)
Jan 17, 2017 7.697 7.779 7.674 7.775 302,333 +0.07(+0.95%)
Jan 13, 2017 7.702 7.702 7.702 0 +0.01(+0.18%)
Jan 12, 2017 7.752 7.752 7.667 7.688 267,354 -0.06(-0.77%)
Jan 11, 2017 7.779 7.779 7.711 7.747 353,396 -0.02(-0.24%)
Jan 10, 2017 7.775 7.779 7.738 7.766 216,493 +0.02(+0.30%)
Jan 09, 2017 7.812 7.812 7.738 7.743 281,480 -0.06(-0.76%)
Jan 06, 2017 7.802 7.844 7.761 7.802 352,360 +0.01(+0.12%)
Jan 05, 2017 7.825 7.825 7.729 7.793 431,771 -0.06(-0.82%)
Jan 04, 2017 7.752 7.857 7.725 7.857 1,150,583 +0.14(+1.84%)
Jan 03, 2017 7.697 7.752 7.670 7.715 378,030 -0.02(-0.24%)
Dec 30, 2016 7.734 7.734 7.734 0 +0.01(+0.12%)
Dec 29, 2016 7.674 7.725 7.667 7.725 268,016 +0.07(+0.96%)
Dec 28, 2016 7.729 7.738 7.628 7.651 294,982 -0.07(-0.89%)
Dec 27, 2016 7.702 7.738 7.633 7.720 601,503 +0.05(+0.66%)
Dec 23, 2016 7.670 7.670 7.670 0 -0.07(-0.95%)
Dec 22, 2016 7.784 7.784 7.688 7.743 333,831 -0.05(-0.70%)
Dec 21, 2016 7.816 7.832 7.757 7.798 318,299 +0.00(+0.00%)
Dec 20, 2016 7.789 7.848 7.761 7.798 408,348 +0.02(+0.29%)
Dec 19, 2016 7.665 7.779 7.639 7.775 466,805 +0.13(+1.74%)
Dec 16, 2016 7.656 7.688 7.587 7.642 383,084 +0.00(+0.06%)
Dec 15, 2016 7.679 7.720 7.628 7.638 552,211 -0.03(-0.42%)
Dec 14, 2016 7.665 7.779 7.640 7.670 610,115 +0.04(+0.48%)
Dec 13, 2016 7.660 7.727 7.633 7.633 818,451 +0.01(+0.12%)
Dec 12, 2016 7.660 7.700 7.606 7.624 633,371 -0.02(-0.29%)
Dec 09, 2016 7.669 7.669 7.573 7.646 359,744 -0.02(-0.23%)
Dec 08, 2016 7.655 7.673 7.575 7.664 349,408 +0.04(+0.53%)
Dec 07, 2016 7.606 7.667 7.593 7.624 329,430 +0.03(+0.41%)
Dec 06, 2016 7.606 7.615 7.561 7.593 295,462 -0.01(-0.18%)
Dec 05, 2016 7.615 7.615 7.510 7.606 368,703 +0.00(+0.00%)
Dec 02, 2016 7.566 7.615 7.485 7.606 407,024 +0.04(+0.53%)
Dec 01, 2016 7.593 7.615 7.481 7.566 345,658 +0.00(+0.00%)
Nov 30, 2016 7.624 7.624 7.494 7.566 434,114 -0.00(-0.06%)
Nov 29, 2016 7.521 7.606 7.472 7.570 731,043 +0.05(+0.72%)
Nov 28, 2016 7.521 7.579 7.382 7.517 411,295 -0.05(-0.71%)
Nov 25, 2016 7.512 7.602 7.467 7.570 299,891 +0.08(+1.08%)
Nov 23, 2016 7.490 7.490 7.490 0 +0.05(+0.66%)
Nov 22, 2016 7.508 7.548 7.418 7.440 447,805 -0.03(-0.36%)
Nov 21, 2016 7.499 7.526 7.436 7.467 304,349 -0.01(-0.18%)
Nov 18, 2016 7.427 7.503 7.288 7.481 558,745 +0.07(+0.97%)
Nov 17, 2016 7.391 7.427 7.369 7.409 367,336 +0.04(+0.49%)
Nov 16, 2016 7.360 7.396 7.324 7.373 278,998 +0.04(+0.61%)
Nov 15, 2016 7.337 7.375 7.261 7.328 250,981 +0.02(+0.31%)
Nov 14, 2016 7.436 7.458 7.297 7.306 343,983 -0.11(-1.45%)
Nov 11, 2016 7.369 7.449 7.351 7.414 487,788 +0.02(+0.30%)
Nov 10, 2016 7.351 7.440 7.306 7.391 467,582 +0.08(+1.10%)
Nov 09, 2016 7.087 7.351 7.082 7.311 382,244 +0.07(+0.93%)
Nov 08, 2016 7.010 7.266 6.984 7.243 271,084 +0.28(+4.05%)
Nov 07, 2016 6.943 7.033 6.907 6.961 299,704 +0.02(+0.32%)
Nov 04, 2016 6.916 7.019 6.916 6.939 378,833 -0.01(-0.13%)
Nov 03, 2016 6.988 7.051 6.889 6.948 348,225 -0.02(-0.26%)
Nov 02, 2016 7.001 7.017 6.867 6.966 314,051 -0.06(-0.89%)
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.