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

TCP Capital Corp (NQ: TCPC )

10.46 +0.19 (+1.80%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 6, 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 (%)
Mar 31, 2020 4.311 4.521 3.961 3.980 1,131,260 -0.18(-4.29%)
Mar 30, 2020 4.890 5.011 4.081 4.158 1,550,863 -0.73(-14.86%)
Mar 27, 2020 4.432 5.113 4.304 4.884 1,671,332 +0.30(+6.53%)
Mar 26, 2020 4.139 5.259 4.139 4.585 1,673,361 +0.51(+12.50%)
Mar 25, 2020 3.859 4.801 3.719 4.075 1,984,760 +0.30(+7.93%)
Mar 24, 2020 3.260 4.081 3.260 3.776 1,541,271 +0.48(+14.48%)
Mar 23, 2020 3.820 3.827 3.184 3.298 1,534,039 -0.53(-13.81%)
Mar 20, 2020 4.393 4.750 3.789 3.827 1,804,197 -0.46(-10.83%)
Mar 19, 2020 2.802 4.527 2.560 4.292 2,707,321 +1.49(+53.18%)
Mar 18, 2020 4.132 4.183 2.802 2.802 2,803,568 -1.67(-37.32%)
Mar 17, 2020 4.814 4.983 4.368 4.470 1,777,476 -0.31(-6.52%)
Mar 16, 2020 3.222 5.361 3.222 4.782 2,330,078 -1.48(-23.60%)
Mar 13, 2020 6.523 6.566 6.087 6.259 1,209,294 -0.02(-0.39%)
Mar 12, 2020 6.646 6.714 6.149 6.284 1,262,947 -0.79(-11.12%)
Mar 11, 2020 7.297 7.402 7.030 7.070 1,290,205 -0.36(-4.80%)
Mar 10, 2020 7.764 7.813 7.260 7.426 1,270,786 -0.15(-1.95%)
Mar 09, 2020 7.764 7.832 7.531 7.574 1,417,137 -0.69(-8.33%)
Mar 06, 2020 8.292 8.335 8.108 8.262 723,004 -0.16(-1.90%)
Mar 05, 2020 8.354 8.495 8.292 8.421 792,674 -0.06(-0.65%)
Mar 04, 2020 8.440 8.513 8.397 8.477 618,877 +0.14(+1.69%)
Mar 03, 2020 8.335 8.581 8.286 8.335 1,045,094 +0.02(+0.30%)
Mar 02, 2020 8.071 8.363 8.062 8.311 1,140,782 +0.27(+3.36%)
Feb 28, 2020 8.090 8.096 7.862 8.040 1,821,268 -0.20(-2.39%)
Feb 27, 2020 8.335 8.384 8.016 8.237 1,579,822 -0.16(-1.90%)
Feb 26, 2020 8.477 8.538 8.344 8.397 1,249,739 -0.06(-0.73%)
Feb 25, 2020 8.814 8.839 8.430 8.458 1,271,926 -0.34(-3.84%)
Feb 24, 2020 8.722 8.833 8.722 8.796 559,004 -0.13(-1.45%)
Feb 21, 2020 9.060 9.060 8.907 8.925 477,336 -0.14(-1.49%)
Feb 20, 2020 8.986 9.066 8.980 9.060 328,282 +0.09(+0.96%)
Feb 19, 2020 9.017 9.034 8.962 8.974 479,431 -0.02(-0.27%)
Feb 18, 2020 8.919 9.048 8.919 8.999 804,724 +0.08(+0.90%)
Feb 14, 2020 8.925 8.964 8.907 8.919 315,185 -0.02(-0.21%)
Feb 13, 2020 8.907 8.943 8.894 8.937 255,200 +0.03(+0.34%)
Feb 12, 2020 8.937 8.948 8.894 8.907 263,905 -0.01(-0.07%)
Feb 11, 2020 8.814 8.925 8.811 8.913 321,526 +0.10(+1.11%)
Feb 10, 2020 8.790 8.851 8.784 8.814 558,815 +0.02(+0.28%)
Feb 07, 2020 8.833 8.870 8.784 8.790 514,780 -0.04(-0.49%)
Feb 06, 2020 8.919 8.937 8.827 8.833 482,591 -0.06(-0.62%)
Feb 05, 2020 8.851 8.918 8.839 8.888 490,133 +0.06(+0.63%)
Feb 04, 2020 8.827 8.857 8.804 8.833 444,480 +0.02(+0.21%)
Feb 03, 2020 8.771 8.839 8.735 8.814 401,807 +0.07(+0.77%)
Jan 31, 2020 8.710 8.796 8.698 8.747 533,014 +0.02(+0.21%)
Jan 30, 2020 8.747 8.753 8.692 8.728 253,623 -0.04(-0.42%)
Jan 29, 2020 8.704 8.774 8.685 8.765 524,071 +0.06(+0.71%)
Jan 28, 2020 8.704 8.747 8.679 8.704 508,528 +0.02(+0.21%)
Jan 27, 2020 8.722 8.722 8.667 8.685 431,562 -0.04(-0.42%)
Jan 24, 2020 8.771 8.796 8.704 8.722 438,751 -0.03(-0.35%)
Jan 23, 2020 8.784 8.784 8.704 8.753 522,626 -0.01(-0.07%)
Jan 22, 2020 8.704 8.784 8.679 8.759 721,308 +0.09(+1.06%)
Jan 21, 2020 8.692 8.704 8.630 8.667 455,680 -0.02(-0.28%)
Jan 17, 2020 8.679 8.704 8.667 8.692 437,612 +0.04(+0.50%)
Jan 16, 2020 8.642 8.669 8.636 8.649 589,938 +0.01(+0.14%)
Jan 15, 2020 8.606 8.673 8.606 8.636 803,178 -0.06(-0.64%)
Jan 14, 2020 8.673 8.728 8.667 8.692 609,362 -0.01(-0.07%)
Jan 13, 2020 8.655 8.698 8.631 8.698 436,039 +0.06(+0.64%)
Jan 10, 2020 8.636 8.685 8.612 8.642 365,002 +0.01(+0.07%)
Jan 09, 2020 8.649 8.673 8.624 8.636 438,175 -0.01(-0.14%)
Jan 08, 2020 8.624 8.682 8.624 8.649 381,746 +0.02(+0.28%)
Jan 07, 2020 8.636 8.722 8.612 8.624 577,627 +0.00(+0.00%)
Jan 06, 2020 8.612 8.661 8.576 8.624 571,432 +0.02(+0.21%)
Jan 03, 2020 8.624 8.642 8.581 8.606 416,448 -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.