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

TCP Capital Corp (NQ: TCPC )

10.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2020 8.685 8.771 8.673 8.722 534,525 +0.02(+0.21%)
Jan 30, 2020 8.722 8.728 8.667 8.704 254,342 -0.04(-0.42%)
Jan 29, 2020 8.679 8.750 8.661 8.740 525,557 +0.06(+0.71%)
Jan 28, 2020 8.679 8.722 8.655 8.679 509,970 +0.02(+0.21%)
Jan 27, 2020 8.698 8.698 8.642 8.661 432,786 -0.04(-0.42%)
Jan 24, 2020 8.747 8.771 8.679 8.698 439,995 -0.03(-0.35%)
Jan 23, 2020 8.759 8.759 8.679 8.728 524,107 -0.01(-0.07%)
Jan 22, 2020 8.679 8.759 8.655 8.734 723,353 +0.09(+1.06%)
Jan 21, 2020 8.667 8.679 8.606 8.642 456,971 -0.02(-0.28%)
Jan 17, 2020 8.655 8.679 8.643 8.667 438,852 +0.04(+0.50%)
Jan 16, 2020 8.618 8.644 8.612 8.624 591,610 +0.01(+0.14%)
Jan 15, 2020 8.581 8.649 8.581 8.612 805,455 -0.06(-0.64%)
Jan 14, 2020 8.649 8.704 8.642 8.667 611,089 -0.01(-0.07%)
Jan 13, 2020 8.630 8.673 8.607 8.673 437,275 +0.06(+0.64%)
Jan 10, 2020 8.612 8.661 8.587 8.618 366,037 +0.01(+0.07%)
Jan 09, 2020 8.624 8.649 8.600 8.612 439,417 -0.01(-0.14%)
Jan 08, 2020 8.600 8.658 8.600 8.624 382,828 +0.02(+0.28%)
Jan 07, 2020 8.612 8.698 8.587 8.600 579,264 +0.00(+0.00%)
Jan 06, 2020 8.587 8.636 8.551 8.600 573,052 +0.02(+0.21%)
Jan 03, 2020 8.600 8.618 8.557 8.581 417,628 -0.02(-0.21%)
Jan 02, 2020 8.612 8.636 8.557 8.600 649,704 -0.01(-0.07%)
Dec 31, 2019 8.624 8.630 8.569 8.606 658,116 +0.04(+0.43%)
Dec 30, 2019 8.606 8.612 8.541 8.569 408,160 -0.04(-0.43%)
Dec 27, 2019 8.630 8.642 8.606 8.606 324,568 -0.03(-0.35%)
Dec 26, 2019 8.685 8.698 8.606 8.636 417,140 -0.02(-0.21%)
Dec 24, 2019 8.673 8.725 8.618 8.655 379,261 +0.01(+0.14%)
Dec 23, 2019 8.685 8.728 8.630 8.642 458,173 -0.06(-0.63%)
Dec 20, 2019 8.722 8.753 8.667 8.698 1,603,739 -0.01(-0.14%)
Dec 19, 2019 8.747 8.789 8.698 8.710 413,475 -0.00(-0.04%)
Dec 18, 2019 8.838 8.875 8.710 8.713 493,877 -0.13(-1.42%)
Dec 17, 2019 8.875 8.906 8.802 8.838 726,587 -0.03(-0.35%)
Dec 16, 2019 8.710 8.924 8.710 8.869 1,018,551 +0.25(+2.84%)
Dec 13, 2019 8.576 8.660 8.558 8.624 875,366 +0.02(+0.21%)
Dec 12, 2019 8.606 8.660 8.582 8.606 593,707 +0.05(+0.63%)
Dec 11, 2019 8.570 8.612 8.508 8.552 807,696 -0.02(-0.21%)
Dec 10, 2019 8.594 8.600 8.523 8.570 657,703 -0.00(-0.03%)
Dec 09, 2019 8.654 8.654 8.570 8.573 455,828 -0.07(-0.86%)
Dec 06, 2019 8.624 8.666 8.588 8.648 369,201 +0.08(+0.91%)
Dec 05, 2019 8.588 8.600 8.529 8.570 451,046 -0.01(-0.07%)
Dec 04, 2019 8.505 8.600 8.505 8.576 389,956 +0.08(+0.91%)
Dec 03, 2019 8.529 8.570 8.457 8.499 550,801 -0.09(-1.04%)
Dec 02, 2019 8.660 8.690 8.582 8.588 412,542 -0.06(-0.69%)
Nov 29, 2019 8.558 8.648 8.511 8.648 349,610 +0.09(+1.05%)
Nov 27, 2019 8.493 8.576 8.469 8.558 514,035 +0.08(+0.99%)
Nov 26, 2019 8.403 8.499 8.403 8.475 447,603 +0.04(+0.50%)
Nov 25, 2019 8.391 8.451 8.367 8.433 428,844 +0.04(+0.50%)
Nov 22, 2019 8.415 8.451 8.373 8.391 292,681 -0.02(-0.25%)
Nov 21, 2019 8.445 8.457 8.361 8.412 368,092 -0.01(-0.11%)
Nov 20, 2019 8.427 8.433 8.367 8.421 279,169 -0.05(-0.56%)
Nov 19, 2019 8.451 8.469 8.427 8.469 289,902 +0.05(+0.57%)
Nov 18, 2019 8.397 8.445 8.361 8.421 339,685 +0.01(+0.07%)
Nov 15, 2019 8.463 8.493 8.391 8.415 352,959 -0.06(-0.70%)
Nov 14, 2019 8.529 8.529 8.439 8.475 429,825 -0.04(-0.49%)
Nov 13, 2019 8.540 8.564 8.487 8.517 247,317 -0.05(-0.63%)
Nov 12, 2019 8.534 8.582 8.511 8.570 354,011 +0.06(+0.70%)
Nov 11, 2019 8.529 8.564 8.475 8.511 361,577 -0.02(-0.21%)
Nov 08, 2019 8.594 8.594 8.493 8.529 348,103 -0.04(-0.49%)
Nov 07, 2019 8.433 8.594 8.397 8.570 567,355 +0.15(+1.77%)
Nov 06, 2019 8.319 8.505 8.194 8.421 649,485 +0.16(+1.88%)
Nov 05, 2019 8.302 8.343 8.248 8.266 512,055 -0.03(-0.40%)
Nov 04, 2019 8.349 8.349 8.290 8.299 251,984 -0.01(-0.11%)
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.