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

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 7.836 7.857 7.807 7.831 437,082 +0.01(+0.13%)
Jul 30, 2018 7.804 7.841 7.789 7.820 210,148 +0.04(+0.47%)
Jul 27, 2018 7.836 7.847 7.778 7.783 298,863 -0.06(-0.74%)
Jul 26, 2018 7.794 7.862 7.752 7.841 323,284 +0.05(+0.68%)
Jul 25, 2018 7.810 7.826 7.768 7.789 264,268 -0.01(-0.07%)
Jul 24, 2018 7.826 7.768 7.794 329,882 +0.03(+0.34%)
Jul 23, 2018 7.836 7.852 7.757 7.768 313,503 -0.04(-0.47%)
Jul 20, 2018 7.878 7.899 7.794 7.804 350,931 -0.07(-0.87%)
Jul 19, 2018 7.815 7.881 7.815 7.873 330,071 +0.05(+0.61%)
Jul 18, 2018 7.783 7.831 7.773 7.826 303,650 +0.05(+0.68%)
Jul 17, 2018 7.731 7.778 7.731 7.773 249,082 +0.05(+0.61%)
Jul 16, 2018 7.710 7.746 7.699 7.725 248,244 +0.02(+0.27%)
Jul 13, 2018 7.646 7.710 7.641 7.704 340,549 +0.07(+0.90%)
Jul 12, 2018 7.720 7.720 7.633 7.636 369,483 -0.09(-1.16%)
Jul 11, 2018 7.741 7.769 7.720 7.725 208,051 -0.02(-0.20%)
Jul 10, 2018 7.794 7.794 7.715 7.741 533,496 -0.03(-0.41%)
Jul 09, 2018 7.762 7.783 7.757 7.773 232,503 +0.04(+0.48%)
Jul 06, 2018 7.736 7.778 7.731 7.736 364,314 -0.01(-0.14%)
Jul 05, 2018 7.773 7.773 7.736 7.746 260,754 -0.01(-0.07%)
Jul 03, 2018 7.752 7.752 7.752 0 +0.05(+0.62%)
Jul 02, 2018 7.625 7.710 7.609 7.704 403,132 +0.08(+1.11%)
Jun 29, 2018 7.588 7.667 7.578 7.620 790,244 +0.06(+0.84%)
Jun 28, 2018 7.594 7.611 7.551 7.557 462,076 -0.02(-0.28%)
Jun 27, 2018 7.609 7.615 7.575 7.578 290,059 -0.03(-0.35%)
Jun 26, 2018 7.609 7.630 7.572 7.604 366,085 -0.01(-0.14%)
Jun 25, 2018 7.572 7.625 7.541 7.615 492,224 +0.02(+0.28%)
Jun 22, 2018 7.630 7.641 7.588 7.594 318,716 -0.02(-0.21%)
Jun 21, 2018 7.662 7.667 7.599 7.609 384,377 -0.04(-0.55%)
Jun 20, 2018 7.636 7.662 7.620 7.652 319,247 +0.04(+0.55%)
Jun 19, 2018 7.599 7.641 7.583 7.609 488,234 +0.03(+0.35%)
Jun 18, 2018 7.625 7.652 7.578 7.583 463,731 -0.03(-0.35%)
Jun 15, 2018 7.641 7.594 7.609 334,217 -0.03(-0.41%)
Jun 14, 2018 7.567 7.657 7.520 7.641 443,482 +0.08(+1.12%)
Jun 13, 2018 7.634 7.680 7.549 7.557 777,615 -0.08(-1.08%)
Jun 12, 2018 7.639 7.675 7.613 7.639 570,522 +0.02(+0.20%)
Jun 11, 2018 7.634 7.649 7.598 7.624 502,677 -0.02(-0.20%)
Jun 08, 2018 7.618 7.660 7.613 7.639 373,451 +0.01(+0.07%)
Jun 07, 2018 7.588 7.660 7.578 7.634 567,921 +0.03(+0.41%)
Jun 06, 2018 7.557 7.618 7.531 7.603 586,060 +0.04(+0.48%)
Jun 05, 2018 7.603 7.603 7.526 7.567 434,414 -0.05(-0.61%)
Jun 04, 2018 7.608 7.618 7.526 7.613 502,706 +0.02(+0.20%)
Jun 01, 2018 7.593 7.634 7.559 7.598 284,241 +0.02(+0.27%)
May 31, 2018 7.629 7.629 7.536 7.577 457,473 -0.04(-0.54%)
May 30, 2018 7.613 7.639 7.598 7.618 271,314 +0.02(+0.27%)
May 29, 2018 7.588 7.613 7.551 7.598 409,228 -0.01(-0.07%)
May 25, 2018 7.603 7.603 7.603 0 -0.04(-0.54%)
May 24, 2018 7.634 7.654 7.588 7.644 426,547 +0.01(+0.07%)
May 23, 2018 7.546 7.639 7.508 7.639 479,209 +0.09(+1.16%)
May 22, 2018 7.562 7.588 7.541 7.551 287,532 +0.02(+0.20%)
May 21, 2018 7.546 7.588 7.515 7.536 511,759 -0.01(-0.14%)
May 18, 2018 7.536 7.562 7.510 7.546 528,367 +0.00(+0.00%)
May 17, 2018 7.536 7.588 7.521 7.546 515,812 +0.01(+0.14%)
May 16, 2018 7.510 7.567 7.500 7.536 364,166 +0.04(+0.48%)
May 15, 2018 7.459 7.541 7.459 7.500 617,370 +0.03(+0.34%)
May 14, 2018 7.485 7.505 7.461 7.474 603,412 +0.02(+0.21%)
May 11, 2018 7.479 7.562 7.443 7.459 370,925 -0.01(-0.07%)
May 10, 2018 7.438 7.502 7.407 7.464 539,459 +0.05(+0.62%)
May 09, 2018 7.510 7.536 7.397 7.418 694,925 -0.12(-1.64%)
May 08, 2018 7.526 7.567 7.510 7.541 288,557 +0.01(+0.14%)
May 07, 2018 7.485 7.551 7.449 7.531 396,549 +0.05(+0.62%)
May 04, 2018 7.407 7.521 7.402 7.485 315,798 +0.07(+0.90%)
May 03, 2018 7.402 7.433 7.335 7.418 193,964 +0.00(+0.00%)
May 02, 2018 7.449 7.449 7.392 7.418 312,178 +0.01(+0.07%)
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.