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 (%)
Feb 28, 2018 7.325 7.381 7.137 7.150 1,156,793 -0.19(-2.60%)
Feb 27, 2018 7.360 7.421 7.320 7.340 671,494 +0.05(+0.69%)
Feb 26, 2018 7.295 7.340 7.255 7.290 428,204 +0.02(+0.21%)
Feb 23, 2018 7.295 7.325 7.255 7.275 254,967 +0.00(+0.00%)
Feb 22, 2018 7.280 7.323 7.265 7.275 339,080 +0.01(+0.07%)
Feb 21, 2018 7.295 7.325 7.270 7.270 432,969 -0.01(-0.07%)
Feb 20, 2018 7.365 7.446 7.260 7.275 456,308 -0.10(-1.36%)
Feb 16, 2018 7.375 7.375 7.375 0 +0.06(+0.75%)
Feb 15, 2018 7.386 7.386 7.255 7.320 598,677 +0.04(+0.55%)
Feb 14, 2018 7.285 7.335 7.185 7.280 918,807 -0.04(-0.48%)
Feb 13, 2018 7.310 7.396 7.265 7.315 483,735 -0.01(-0.07%)
Feb 12, 2018 7.320 7.345 7.235 7.320 610,390 +0.04(+0.48%)
Feb 09, 2018 7.325 7.360 7.170 7.285 763,856 +0.02(+0.21%)
Feb 08, 2018 7.446 7.496 7.260 7.270 564,008 -0.14(-1.89%)
Feb 07, 2018 7.270 7.345 7.270 7.411 806,216 +0.05(+0.61%)
Feb 06, 2018 7.180 7.411 7.120 7.365 983,022 +0.07(+0.89%)
Feb 05, 2018 7.496 7.506 7.065 7.300 1,147,974 -0.24(-3.19%)
Feb 02, 2018 7.651 7.676 7.506 7.541 492,353 -0.14(-1.76%)
Feb 01, 2018 7.576 7.691 7.576 7.676 281,519 +0.11(+1.46%)
Jan 31, 2018 7.656 7.696 7.541 7.566 595,223 -0.06(-0.79%)
Jan 30, 2018 7.676 7.686 7.611 7.626 371,779 -0.08(-1.04%)
Jan 29, 2018 7.737 7.762 7.696 7.706 329,802 -0.03(-0.32%)
Jan 26, 2018 7.742 7.747 7.706 7.731 297,674 +0.00(+0.00%)
Jan 25, 2018 7.752 7.752 7.716 7.731 359,851 +0.01(+0.06%)
Jan 24, 2018 7.767 7.772 7.707 7.726 204,113 -0.03(-0.32%)
Jan 23, 2018 7.737 7.767 7.716 7.752 226,895 +0.01(+0.13%)
Jan 22, 2018 7.752 7.772 7.726 7.742 247,432 -0.01(-0.13%)
Jan 19, 2018 7.731 7.772 7.716 7.752 229,608 +0.03(+0.32%)
Jan 18, 2018 7.726 7.737 7.711 7.726 391,512 +0.01(+0.13%)
Jan 17, 2018 7.676 7.757 7.671 7.716 434,993 +0.05(+0.59%)
Jan 16, 2018 7.767 7.797 7.661 7.671 467,706 -0.06(-0.78%)
Jan 12, 2018 7.731 7.731 7.731 0 +0.01(+0.13%)
Jan 11, 2018 7.586 7.731 7.586 7.721 655,239 +0.17(+2.19%)
Jan 10, 2018 7.546 7.601 7.511 7.556 637,620 +0.00(+0.00%)
Jan 09, 2018 7.621 7.661 7.551 7.556 423,282 -0.07(-0.86%)
Jan 08, 2018 7.641 7.646 7.586 7.621 422,701 +0.00(+0.00%)
Jan 05, 2018 7.651 7.651 7.586 7.621 290,546 +0.02(+0.20%)
Jan 04, 2018 7.666 7.681 7.571 7.606 484,583 -0.06(-0.78%)
Jan 03, 2018 7.721 7.741 7.646 7.666 427,671 -0.04(-0.46%)
Jan 02, 2018 7.681 7.737 7.681 7.701 510,945 +0.04(+0.52%)
Dec 29, 2017 7.661 7.661 7.661 0 -0.05(-0.65%)
Dec 28, 2017 7.701 7.721 7.651 7.711 554,749 +0.01(+0.13%)
Dec 27, 2017 7.691 7.734 7.676 7.701 460,917 +0.00(+0.00%)
Dec 26, 2017 7.721 7.752 7.681 7.701 560,894 -0.07(-0.90%)
Dec 22, 2017 7.777 7.787 7.719 7.772 441,058 +0.00(+0.00%)
Dec 21, 2017 7.726 7.809 7.721 7.772 453,910 +0.06(+0.78%)
Dec 20, 2017 7.742 7.810 7.656 7.711 624,611 -0.02(-0.26%)
Dec 19, 2017 7.787 7.827 7.711 7.731 416,443 -0.05(-0.58%)
Dec 18, 2017 7.782 7.892 7.772 7.777 668,710 +0.03(+0.32%)
Dec 15, 2017 7.706 7.807 7.706 7.752 1,080,873 +0.04(+0.52%)
Dec 14, 2017 7.737 7.802 7.706 7.711 1,449,254 -0.02(-0.29%)
Dec 13, 2017 7.732 7.747 7.700 7.734 494,851 +0.00(+0.03%)
Dec 12, 2017 7.732 7.751 7.687 7.732 464,567 -0.00(-0.06%)
Dec 11, 2017 7.790 7.790 7.722 7.736 406,009 -0.04(-0.50%)
Dec 08, 2017 7.776 7.785 7.754 7.776 227,327 +0.00(+0.06%)
Dec 07, 2017 7.746 7.790 7.734 7.771 353,648 +0.02(+0.32%)
Dec 06, 2017 7.687 7.756 7.687 7.746 217,669 +0.04(+0.57%)
Dec 05, 2017 7.746 7.746 7.668 7.702 360,328 -0.03(-0.38%)
Dec 04, 2017 7.776 7.781 7.722 7.732 394,553 -0.01(-0.13%)
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.